23,960€
-3,23%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 24,15 | 24,19 | 24,10 | 24,10 | -2,66% | 1.305,00 |
| 15.12.2025 | 24,90 | 24,99 | 24,73 | 24,76 | -0,14% | 2.351,00 |
| 12.12.2025 | 24,87 | 25,00 | 24,79 | 24,80 | 0,38% | 4.703,00 |
| 11.12.2025 | 24,49 | 24,86 | 24,33 | 24,70 | -1,18% | 6.685,00 |
| 10.12.2025 | 24,30 | 25,00 | 24,22 | 25,00 | 3,86% | 3.429,00 |
| 09.12.2025 | 24,01 | 24,23 | 23,85 | 24,07 | 0,10% | 2.126,00 |
| 08.12.2025 | 23,81 | 24,12 | 23,67 | 24,04 | 1,86% | 2.986,00 |
| 05.12.2025 | 23,50 | 24,20 | 23,30 | 23,60 | 0,62% | 12.779,00 |
| 04.12.2025 | 23,21 | 23,50 | 23,21 | 23,46 | 2,72% | 2.806,00 |
| 03.12.2025 | 22,61 | 22,84 | 22,61 | 22,84 | 1,47% | 642,00 |
| 02.12.2025 | 22,30 | 22,66 | 22,30 | 22,51 | 2,02% | 4.518,00 |
| 01.12.2025 | 22,65 | 22,67 | 22,00 | 22,06 | -3,39% | 24.397,00 |
| 28.11.2025 | 22,62 | 22,84 | 22,62 | 22,84 | 1,04% | 794,00 |
| 27.11.2025 | 22,66 | 22,66 | 22,27 | 22,60 | 1,03% | 3.019,00 |
| 26.11.2025 | 22,46 | 22,46 | 22,02 | 22,37 | 1,96% | 1.097,00 |
| 25.11.2025 | 21,77 | 21,94 | 21,54 | 21,94 | 2,28% | 926,00 |
| 24.11.2025 | 21,11 | 21,50 | 21,11 | 21,45 | -0,39% | 2.430,00 |
| 21.11.2025 | 21,00 | 21,54 | 20,93 | 21,54 | 2,55% | 2.049,00 |
| 20.11.2025 | 20,99 | 21,26 | 20,97 | 21,00 | 0,17% | 1.009,00 |
| 19.11.2025 | 20,98 | 21,32 | 20,93 | 20,97 | -0,19% | 3.153,00 |
| 18.11.2025 | 21,18 | 21,18 | 20,62 | 21,01 | -3,05% | 5.630,00 |
| 17.11.2025 | 22,10 | 22,41 | 21,67 | 21,67 | -4,45% | 4.503,00 |
| 14.11.2025 | 22,32 | 22,68 | 21,51 | 22,68 | 2,76% | 4.003,00 |
| 13.11.2025 | 22,65 | 22,65 | 22,07 | 22,07 | -2,17% | 901,00 |
| 12.11.2025 | 22,37 | 22,56 | 22,30 | 22,56 | 2,06% | 963,00 |
| 11.11.2025 | 21,98 | 22,50 | 21,88 | 22,10 | -0,43% | 2.467,00 |
| 10.11.2025 | 22,20 | 22,20 | 21,95 | 22,20 | -0,36% | 2.422,00 |
| 07.11.2025 | 22,30 | 22,50 | 22,19 | 22,28 | 2,44% | 2.510,00 |
| 06.11.2025 | 22,29 | 22,42 | 21,41 | 21,75 | -2,09% | 2.195,00 |
| 05.11.2025 | 21,90 | 22,25 | 21,67 | 22,21 | 3,52% | 2.410,00 |
| 04.11.2025 | 21,54 | 21,73 | 21,46 | 21,46 | -0,95% | 731,00 |
| 03.11.2025 | 21,67 | 21,74 | 21,50 | 21,66 | 0,00% | 9.011,00 |
| 31.10.2025 | 21,21 | 21,73 | 21,20 | 21,66 | 2,17% | 2.423,00 |
| 30.10.2025 | 20,75 | 21,20 | 20,75 | 21,20 | 2,19% | 2.381,00 |
| 29.10.2025 | 21,11 | 21,11 | 20,52 | 20,75 | -3,31% | 3.315,00 |
| 28.10.2025 | 21,40 | 21,47 | 21,40 | 21,46 | -1,11% | 1.349,00 |
| 27.10.2025 | 21,74 | 22,34 | 21,41 | 21,70 | 1,52% | 3.612,00 |
| 24.10.2025 | 21,32 | 21,41 | 21,13 | 21,37 | -0,58% | 1.140,00 |
| 23.10.2025 | 21,43 | 21,50 | 21,07 | 21,50 | 2,11% | 5.368,00 |
| 22.10.2025 | 21,26 | 21,28 | 20,74 | 21,05 | 1,30% | 1.513,00 |
| 21.10.2025 | 21,07 | 21,07 | 20,64 | 20,78 | -1,91% | 5.809,00 |
| 20.10.2025 | 20,67 | 21,19 | 20,67 | 21,19 | 1,78% | 7.180,00 |
| 17.10.2025 | 20,59 | 20,82 | 20,18 | 20,82 | 1,74% | 1.826,00 |
| 16.10.2025 | 20,45 | 20,79 | 20,32 | 20,46 | -3,40% | 5.142,00 |
| 15.10.2025 | 20,85 | 21,20 | 20,47 | 21,18 | 4,54% | 5.134,00 |
| 14.10.2025 | 20,86 | 20,86 | 20,26 | 20,26 | -4,41% | 9.518,00 |
| 13.10.2025 | 21,01 | 22,50 | 21,01 | 21,20 | 1,00% | 6.838,00 |
| 10.10.2025 | 21,69 | 21,69 | 20,99 | 20,99 | -4,37% | 4.149,00 |
| 09.10.2025 | 21,87 | 22,00 | 21,72 | 21,95 | -0,23% | 2.327,00 |
| 08.10.2025 | 21,72 | 22,00 | 21,60 | 22,00 | 0,09% | 6.930,00 |
| 07.10.2025 | 21,98 | 22,09 | 21,82 | 21,98 | -2,38% | 7.357,00 |
| 06.10.2025 | 22,22 | 22,85 | 22,00 | 22,51 | 2,72% | 28.912,00 |
| 03.10.2025 | 21,75 | 21,92 | 21,53 | 21,92 | 0,97% | 2.002,00 |
| 02.10.2025 | 21,67 | 21,79 | 21,41 | 21,71 | 1,85% | 7.953,00 |
| 01.10.2025 | 21,22 | 21,80 | 21,09 | 21,31 | -1,34% | 19.318,00 |
| 30.09.2025 | 21,37 | 21,72 | 21,19 | 21,60 | 2,83% | 4.889,00 |
| 29.09.2025 | 20,95 | 21,50 | 20,79 | 21,01 | -1,08% | 18.615,00 |
| 26.09.2025 | 21,25 | 21,25 | 21,06 | 21,24 | 1,00% | 2.987,00 |
| 25.09.2025 | 21,27 | 21,28 | 21,03 | 21,03 | 0,60% | 430,00 |
| 24.09.2025 | 20,90 | 20,98 | 20,63 | 20,90 | -1,99% | 10.144,00 |
| 23.09.2025 | 21,28 | 21,48 | 21,20 | 21,33 | 1,09% | 10.464,00 |
| 22.09.2025 | 21,16 | 21,20 | 20,70 | 21,10 | 1,32% | 10.930,00 |
| 19.09.2025 | 20,90 | 21,00 | 20,56 | 20,82 | 0,17% | 2.850,00 |
| 18.09.2025 | 20,61 | 20,79 | 20,56 | 20,79 | 1,81% | 1.910,00 |
| 17.09.2025 | 20,58 | 20,65 | 20,42 | 20,42 | -0,58% | 742,00 |
| 16.09.2025 | 20,81 | 20,82 | 20,48 | 20,54 | 0,81% | 1.655,00 |
| 15.09.2025 | 20,16 | 20,38 | 20,11 | 20,37 | 1,27% | 4.171,00 |
| 12.09.2025 | 20,45 | 20,65 | 20,12 | 20,12 | -0,79% | 6.660,00 |
| 11.09.2025 | 20,25 | 20,43 | 20,25 | 20,28 | -0,45% | - |
| 10.09.2025 | 20,36 | 20,39 | 20,35 | 20,37 | 0,14% | - |
| 09.09.2025 | 20,35 | 20,35 | 20,34 | 20,34 | -0,49% | - |
| 08.09.2025 | 20,34 | 20,65 | 20,33 | 20,44 | 1,57% | 1.024,00 |
| 05.09.2025 | 20,01 | 20,13 | 19,55 | 20,13 | 1,63% | 8.799,00 |
| 04.09.2025 | 19,87 | 20,05 | 19,74 | 19,80 | 0,41% | 3.813,00 |
| 03.09.2025 | 19,84 | 19,87 | 19,65 | 19,72 | -0,83% | 5.095,00 |
| 02.09.2025 | 20,00 | 20,14 | 19,85 | 19,89 | 0,71% | 1.855,00 |
| 01.09.2025 | 19,68 | 19,76 | 19,26 | 19,75 | 1,46% | 3.269,00 |
| 29.08.2025 | 19,77 | 19,77 | 19,27 | 19,46 | -2,56% | 1.179,00 |
| 28.08.2025 | 19,60 | 19,98 | 19,60 | 19,98 | 1,35% | 5.333,00 |
| 27.08.2025 | 19,27 | 19,71 | 19,27 | 19,71 | 1,50% | 7.746,00 |
| 26.08.2025 | 19,44 | 19,54 | 19,22 | 19,42 | 0,83% | 2.152,00 |
| 25.08.2025 | 19,29 | 19,58 | 19,26 | 19,26 | -0,81% | 3.212,00 |
| 22.08.2025 | 19,24 | 19,50 | 19,13 | 19,42 | 1,13% | 4.681,00 |
| 21.08.2025 | 19,05 | 19,23 | 19,05 | 19,20 | 0,20% | 390,00 |
| 20.08.2025 | 19,26 | 19,26 | 19,16 | 19,16 | 0,09% | 472,00 |
| 19.08.2025 | 19,02 | 19,36 | 19,01 | 19,14 | 0,75% | 5.268,00 |
| 18.08.2025 | 18,97 | 19,13 | 18,73 | 19,00 | 0,55% | 1.783,00 |
| 15.08.2025 | 18,80 | 18,99 | 18,80 | 18,90 | 1,08% | 713,00 |
| 14.08.2025 | 18,79 | 18,79 | 18,55 | 18,70 | -3,11% | 1.737,00 |
| 13.08.2025 | 19,13 | 19,30 | 19,13 | 19,30 | -0,53% | 5.116,00 |
| 12.08.2025 | 19,20 | 19,40 | 19,01 | 19,40 | 2,67% | 8.780,00 |
| 11.08.2025 | 19,22 | 19,22 | 18,72 | 18,89 | -0,64% | 2.185,00 |
| 08.08.2025 | 18,95 | 19,21 | 18,76 | 19,02 | 2,31% | 2.286,00 |
| 07.08.2025 | 18,37 | 18,60 | 18,37 | 18,59 | 1,99% | 1.488,00 |
| 06.08.2025 | 18,25 | 18,47 | 18,22 | 18,22 | 2,21% | 1.702,00 |
| 05.08.2025 | 17,92 | 18,16 | 17,74 | 17,83 | 0,75% | 7.194,00 |
| 04.08.2025 | 17,67 | 17,89 | 17,61 | 17,70 | -0,45% | 889,00 |
| 01.08.2025 | 17,78 | 17,95 | 17,50 | 17,78 | -2,05% | 3.570,00 |
| 31.07.2025 | 18,00 | 18,31 | 18,00 | 18,15 | 1,58% | 7.155,00 |
| 30.07.2025 | 17,80 | 18,06 | 17,75 | 17,87 | 1,52% | 884,00 |