21,108€
2,33%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,42 | 20,93 | 20,42 | 20,93 | 1,48% | 2.499,00 |
| 14.10.2025 | 21,17 | 21,17 | 20,35 | 20,63 | -1,89% | - |
| 13.10.2025 | 21,00 | 21,16 | 20,95 | 21,03 | -0,56% | - |
| 10.10.2025 | 21,84 | 21,84 | 20,82 | 21,14 | -3,24% | 215,00 |
| 09.10.2025 | 21,93 | 21,93 | 21,62 | 21,85 | -0,43% | 880,00 |
| 08.10.2025 | 21,83 | 21,97 | 21,60 | 21,95 | 0,53% | 2.428,00 |
| 07.10.2025 | 22,28 | 22,28 | 21,76 | 21,83 | -2,15% | 1.855,00 |
| 06.10.2025 | 21,82 | 22,60 | 21,82 | 22,31 | 2,25% | 2.875,00 |
| 03.10.2025 | 21,77 | 21,89 | 21,56 | 21,82 | 0,68% | 277,00 |
| 02.10.2025 | 21,44 | 21,72 | 21,33 | 21,67 | 1,21% | 1.702,00 |
| 01.10.2025 | 21,55 | 21,62 | 21,03 | 21,41 | -0,16% | 982,00 |
| 30.09.2025 | 21,15 | 21,66 | 21,15 | 21,45 | 1,67% | 1.125,00 |
| 29.09.2025 | 20,84 | 21,20 | 20,67 | 21,10 | 0,04% | 426,00 |
| 26.09.2025 | 21,07 | 21,40 | 21,01 | 21,09 | 0,31% | 1.900,00 |
| 25.09.2025 | 20,96 | 21,21 | 20,96 | 21,02 | 0,77% | 470,00 |
| 24.09.2025 | 21,15 | 21,15 | 20,77 | 20,86 | -2,05% | 250,00 |
| 23.09.2025 | 21,01 | 21,30 | 21,01 | 21,30 | 2,26% | 521,00 |
| 22.09.2025 | 20,82 | 21,07 | 20,82 | 20,83 | 0,43% | - |
| 19.09.2025 | 20,70 | 21,02 | 20,69 | 20,74 | 0,21% | 23,00 |
| 18.09.2025 | 20,58 | 20,82 | 20,58 | 20,70 | 0,47% | 290,00 |
| 17.09.2025 | 20,68 | 20,68 | 20,48 | 20,60 | -0,34% | - |
| 16.09.2025 | 20,32 | 20,84 | 20,32 | 20,67 | 2,38% | 1.010,00 |
| 15.09.2025 | 20,14 | 20,24 | 20,14 | 20,19 | -1,14% | - |
| 12.09.2025 | 20,38 | 20,61 | 20,25 | 20,42 | 1,39% | - |
| 11.09.2025 | 20,44 | 20,44 | 20,03 | 20,14 | -1,14% | - |
| 10.09.2025 | 20,44 | 20,44 | 20,34 | 20,38 | -0,13% | - |
| 09.09.2025 | 20,74 | 20,74 | 20,18 | 20,40 | -1,05% | - |
| 08.09.2025 | 20,08 | 20,65 | 20,08 | 20,62 | 3,07% | 250,00 |
| 05.09.2025 | 19,98 | 20,13 | 19,79 | 20,01 | 0,65% | 875,00 |
| 04.09.2025 | 19,83 | 20,05 | 19,74 | 19,88 | 0,31% | - |
| 03.09.2025 | 20,03 | 20,03 | 19,62 | 19,82 | -0,99% | 26,00 |
| 02.09.2025 | 19,63 | 20,07 | 19,63 | 20,02 | 1,98% | 5.319,00 |
| 01.09.2025 | 19,37 | 19,66 | 19,37 | 19,63 | 1,35% | - |
| 29.08.2025 | 19,87 | 19,87 | 19,36 | 19,37 | -2,44% | - |
| 28.08.2025 | 19,64 | 19,89 | 19,64 | 19,85 | 1,35% | 10,00 |
| 27.08.2025 | 19,49 | 19,62 | 19,34 | 19,59 | 0,69% | - |
| 26.08.2025 | 19,31 | 19,47 | 19,30 | 19,45 | 0,68% | 511,00 |
| 25.08.2025 | 19,40 | 19,42 | 19,19 | 19,32 | -0,71% | - |
| 22.08.2025 | 19,14 | 19,47 | 19,13 | 19,46 | 1,67% | 200,00 |
| 21.08.2025 | 19,07 | 19,20 | 19,06 | 19,14 | 0,35% | 70,00 |
| 20.08.2025 | 19,23 | 19,24 | 18,97 | 19,07 | -0,82% | 418,00 |
| 19.08.2025 | 19,10 | 19,24 | 19,10 | 19,23 | 0,67% | 310,00 |
| 18.08.2025 | 18,91 | 19,11 | 18,82 | 19,10 | 1,19% | 2.729,00 |
| 15.08.2025 | 18,64 | 18,90 | 18,64 | 18,88 | 1,36% | - |
| 14.08.2025 | 19,16 | 19,16 | 18,57 | 18,62 | -2,51% | - |
| 13.08.2025 | 19,30 | 19,30 | 18,86 | 19,10 | -1,01% | 902,00 |
| 12.08.2025 | 18,84 | 19,41 | 18,84 | 19,30 | 2,44% | 485,00 |
| 11.08.2025 | 19,03 | 19,03 | 18,77 | 18,84 | -0,86% | 220,00 |
| 08.08.2025 | 18,53 | 19,05 | 18,53 | 19,00 | 2,56% | 1.581,00 |
| 07.08.2025 | 18,37 | 18,57 | 18,30 | 18,53 | 1,06% | 95,00 |
| 06.08.2025 | 17,76 | 18,47 | 17,76 | 18,33 | 3,19% | 867,00 |
| 05.08.2025 | 17,85 | 18,13 | 17,74 | 17,77 | -0,47% | 284,00 |
| 04.08.2025 | 17,64 | 17,85 | 17,52 | 17,85 | 1,21% | 436,00 |
| 01.08.2025 | 18,15 | 18,15 | 17,49 | 17,64 | -2,84% | 405,00 |
| 31.07.2025 | 17,90 | 18,32 | 17,90 | 18,15 | 1,42% | 180,00 |
| 30.07.2025 | 17,73 | 17,98 | 17,73 | 17,90 | 0,92% | 8,00 |
| 29.07.2025 | 17,62 | 18,13 | 17,57 | 17,73 | 0,49% | 28,00 |
| 28.07.2025 | 17,82 | 17,82 | 17,56 | 17,65 | -0,94% | 200,00 |
| 25.07.2025 | 17,99 | 17,99 | 17,80 | 17,82 | -0,82% | 3.100,00 |
| 24.07.2025 | 17,73 | 18,11 | 17,73 | 17,96 | 1,30% | 280,00 |
| 23.07.2025 | 17,75 | 17,82 | 17,57 | 17,73 | 3,88% | 3.373,00 |
| 22.07.2025 | 16,96 | 17,10 | 16,95 | 17,07 | 0,48% | 3.456,00 |
| 21.07.2025 | 16,89 | 17,01 | 16,89 | 16,99 | 0,59% | 310,00 |
| 18.07.2025 | 17,10 | 17,10 | 16,83 | 16,89 | -1,23% | - |
| 17.07.2025 | 16,97 | 17,12 | 16,95 | 17,10 | 0,77% | 2.022,00 |
| 16.07.2025 | 16,88 | 16,99 | 16,76 | 16,97 | 0,21% | 95,00 |
| 15.07.2025 | 17,29 | 17,29 | 16,92 | 16,93 | -2,07% | 63,00 |
| 14.07.2025 | 17,22 | 17,47 | 17,22 | 17,29 | 0,21% | 1.540,00 |
| 11.07.2025 | 17,30 | 17,49 | 17,20 | 17,25 | -0,52% | 1.115,00 |
| 10.07.2025 | 17,31 | 17,41 | 17,22 | 17,35 | 0,06% | 1.100,00 |
| 09.07.2025 | 17,32 | 17,50 | 17,24 | 17,34 | -0,13% | 1.000,00 |
| 08.07.2025 | 17,13 | 17,56 | 17,13 | 17,36 | 0,93% | - |
| 07.07.2025 | 17,41 | 17,45 | 17,19 | 17,20 | -1,13% | 950,00 |
| 04.07.2025 | 17,45 | 17,51 | 17,22 | 17,39 | -0,34% | - |
| 03.07.2025 | 17,21 | 17,57 | 17,21 | 17,45 | 1,49% | 355,00 |
| 02.07.2025 | 17,04 | 17,41 | 17,04 | 17,20 | 1,12% | - |
| 01.07.2025 | 17,16 | 17,19 | 16,98 | 17,01 | -0,87% | - |
| 30.06.2025 | 17,16 | 17,20 | 17,04 | 17,15 | -0,05% | - |
| 27.06.2025 | 16,99 | 17,27 | 16,99 | 17,16 | 1,32% | - |
| 26.06.2025 | 16,72 | 16,94 | 16,72 | 16,94 | 1,23% | - |
| 25.06.2025 | 17,14 | 17,14 | 16,71 | 16,73 | -2,15% | - |
| 24.06.2025 | 16,96 | 17,10 | 16,78 | 17,10 | 1,07% | 400,00 |
| 23.06.2025 | 17,10 | 17,10 | 16,83 | 16,92 | -1,03% | - |
| 20.06.2025 | 17,57 | 17,57 | 17,08 | 17,10 | -2,46% | 485,00 |
| 19.06.2025 | 17,73 | 17,73 | 17,44 | 17,53 | -1,14% | 500,00 |
| 18.06.2025 | 17,45 | 17,76 | 17,45 | 17,73 | 1,63% | 5,00 |
| 17.06.2025 | 17,65 | 17,65 | 17,31 | 17,45 | -1,18% | 40,00 |
| 16.06.2025 | 17,29 | 17,76 | 17,29 | 17,65 | 2,12% | 1.000,00 |
| 13.06.2025 | 17,29 | 17,35 | 17,08 | 17,29 | 0,00% | 360,00 |
| 12.06.2025 | 17,26 | 17,45 | 17,26 | 17,29 | 0,13% | - |
| 11.06.2025 | 17,17 | 17,35 | 17,17 | 17,26 | 0,57% | - |
| 10.06.2025 | 17,19 | 17,38 | 17,09 | 17,17 | -0,87% | - |
| 09.06.2025 | 17,34 | 17,35 | 17,11 | 17,32 | -0,10% | - |
| 06.06.2025 | 17,20 | 17,39 | 17,20 | 17,34 | 0,79% | 200,00 |
| 05.06.2025 | 17,61 | 17,61 | 17,18 | 17,20 | -2,32% | 375,00 |
| 04.06.2025 | 17,71 | 17,74 | 17,55 | 17,61 | -0,51% | 167,00 |
| 03.06.2025 | 18,20 | 18,20 | 17,50 | 17,70 | -2,26% | 75,00 |
| 02.06.2025 | 17,96 | 18,20 | 17,87 | 18,11 | 0,80% | 440,00 |
| 30.05.2025 | 17,63 | 18,13 | 17,63 | 17,96 | 1,90% | 3.120,00 |
| 29.05.2025 | 17,21 | 17,94 | 17,21 | 17,63 | 1,98% | 499,00 |