14,884€
0,89%
Echtzeit-Aktienkurs MARUBENI CORP.
Bid:
Ask:
Aktienkurse zur MARUBENI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,68 | 14,85 | 14,64 | 14,84 | 0,62% | 1.956,00 |
| 21.11.2024 | 14,56 | 14,75 | 14,40 | 14,75 | 1,03% | 5.489,00 |
| 20.11.2024 | 14,79 | 15,32 | 14,60 | 14,60 | -0,11% | 4.759,00 |
| 19.11.2024 | 14,71 | 14,84 | 14,50 | 14,62 | 0,22% | 3.961,00 |
| 18.11.2024 | 14,77 | 14,77 | 14,59 | 14,59 | -0,84% | 626,00 |
| 15.11.2024 | 14,59 | 14,94 | 14,59 | 14,71 | 0,88% | 6.290,00 |
| 14.11.2024 | 14,55 | 14,58 | 14,53 | 14,58 | 0,52% | 991,00 |
| 13.11.2024 | 14,50 | 14,62 | 14,50 | 14,51 | -1,64% | 759,00 |
| 12.11.2024 | 14,90 | 14,90 | 14,65 | 14,75 | -2,41% | 5.003,00 |
| 11.11.2024 | 14,89 | 15,33 | 14,60 | 15,11 | 1,85% | 17.251,00 |
| 08.11.2024 | 14,93 | 14,95 | 14,81 | 14,84 | -1,29% | 2.464,00 |
| 07.11.2024 | 14,84 | 15,03 | 14,80 | 15,03 | 2,16% | 1.622,00 |
| 06.11.2024 | 14,56 | 14,77 | 14,56 | 14,71 | 2,64% | 4.544,00 |
| 05.11.2024 | 14,24 | 14,34 | 13,90 | 14,34 | 3,84% | 1.534,00 |
| 04.11.2024 | 14,15 | 14,15 | 13,61 | 13,81 | -2,15% | 1.474,00 |
| 01.11.2024 | 14,01 | 14,11 | 13,83 | 14,11 | 0,44% | 1.191,00 |
| 31.10.2024 | 14,04 | 14,05 | 13,80 | 14,05 | -0,35% | 1.547,00 |
| 30.10.2024 | 14,28 | 14,30 | 13,80 | 14,10 | 0,16% | 5.649,00 |
| 29.10.2024 | 14,40 | 14,40 | 14,08 | 14,08 | -2,11% | 610,00 |
| 28.10.2024 | 14,20 | 14,39 | 14,14 | 14,38 | 1,28% | 1.396,00 |
| 25.10.2024 | 14,06 | 14,20 | 14,05 | 14,20 | 0,51% | 789,00 |
| 24.10.2024 | 14,16 | 14,19 | 14,01 | 14,13 | -0,24% | 2.010,00 |
| 23.10.2024 | 14,46 | 14,46 | 14,00 | 14,16 | -2,41% | 5.772,00 |
| 22.10.2024 | 14,52 | 14,53 | 14,50 | 14,51 | -1,68% | 505,00 |
| 21.10.2024 | 14,85 | 14,85 | 14,65 | 14,76 | -0,34% | 1.246,00 |
| 18.10.2024 | 14,90 | 14,92 | 14,68 | 14,81 | -1,49% | 1.551,00 |
| 17.10.2024 | 14,83 | 15,34 | 14,83 | 15,03 | 1,82% | 4.612,00 |
| 16.10.2024 | 14,80 | 14,96 | 14,76 | 14,76 | 0,38% | 704,00 |
| 15.10.2024 | 14,95 | 14,95 | 14,71 | 14,71 | -1,95% | 752,00 |
| 14.10.2024 | 15,00 | 15,00 | 14,73 | 15,00 | -0,12% | 1.658,00 |
| 11.10.2024 | 14,98 | 15,04 | 14,79 | 15,02 | 0,79% | 1.164,00 |
| 10.10.2024 | 14,82 | 14,90 | 14,82 | 14,90 | 0,04% | 9.844,00 |
| 09.10.2024 | 14,89 | 14,90 | 14,81 | 14,89 | -2,60% | 886,00 |
| 08.10.2024 | 15,00 | 15,29 | 14,89 | 15,29 | -1,05% | 6.610,00 |
| 07.10.2024 | 15,10 | 15,63 | 15,10 | 15,45 | 1,34% | 6.803,00 |
| 04.10.2024 | 15,14 | 15,37 | 14,96 | 15,25 | 1,09% | 2.811,00 |
| 03.10.2024 | 14,95 | 15,12 | 14,95 | 15,09 | -0,74% | 634,00 |
| 02.10.2024 | 15,27 | 15,27 | 15,06 | 15,20 | 2,04% | 3.832,00 |
| 01.10.2024 | 14,85 | 15,02 | 14,73 | 14,89 | 1,76% | 6.697,00 |
| 30.09.2024 | 14,86 | 15,00 | 14,59 | 14,64 | 2,15% | 2.971,00 |
| 27.09.2024 | 14,58 | 14,63 | 14,33 | 14,33 | -5,61% | 2.299,00 |
| 26.09.2024 | 14,90 | 15,35 | 14,78 | 15,18 | 1,88% | 14.948,00 |
| 25.09.2024 | 14,69 | 14,90 | 14,69 | 14,90 | 1,36% | 1.440,00 |
| 24.09.2024 | 14,75 | 14,78 | 14,54 | 14,70 | -1,33% | 6.946,00 |
| 23.09.2024 | 14,50 | 14,90 | 14,06 | 14,90 | 2,72% | 5.771,00 |
| 20.09.2024 | 14,55 | 14,60 | 14,39 | 14,50 | 1,40% | 550,00 |
| 19.09.2024 | 14,13 | 14,57 | 14,13 | 14,30 | 1,46% | 2.291,00 |
| 18.09.2024 | 14,00 | 14,12 | 13,86 | 14,10 | 0,69% | 5.266,00 |
| 17.09.2024 | 13,99 | 14,20 | 13,91 | 14,00 | -1,84% | 9.958,00 |
| 16.09.2024 | 14,19 | 14,37 | 14,01 | 14,26 | 1,15% | 12.548,00 |
| 13.09.2024 | 14,33 | 14,49 | 14,10 | 14,10 | -1,47% | 3.495,00 |
| 12.09.2024 | 14,38 | 14,42 | 14,21 | 14,31 | -0,67% | 1.957,00 |
| 11.09.2024 | 14,10 | 14,41 | 13,99 | 14,41 | -0,30% | 1.052,00 |
| 10.09.2024 | 14,42 | 14,46 | 14,14 | 14,45 | -0,65% | 1.856,00 |
| 09.09.2024 | 14,60 | 14,72 | 14,40 | 14,55 | -0,44% | 1.574,00 |
| 06.09.2024 | 14,77 | 14,77 | 14,50 | 14,61 | -1,60% | 4.172,00 |
| 05.09.2024 | 14,89 | 14,89 | 14,82 | 14,85 | 0,65% | 1.133,00 |
| 04.09.2024 | 14,81 | 14,86 | 14,51 | 14,75 | -2,95% | 9.100,00 |
| 03.09.2024 | 15,33 | 15,53 | 15,20 | 15,20 | 0,60% | 4.271,00 |
| 02.09.2024 | 15,47 | 15,51 | 15,11 | 15,11 | -2,58% | 3.286,00 |
| 30.08.2024 | 15,34 | 15,65 | 15,34 | 15,51 | 1,93% | 4.491,00 |
| 29.08.2024 | 15,01 | 15,30 | 15,01 | 15,22 | 1,35% | 2.522,00 |
| 28.08.2024 | 15,14 | 15,20 | 15,01 | 15,01 | 0,12% | 564,00 |
| 27.08.2024 | 14,85 | 15,20 | 14,80 | 15,00 | 1,12% | 8.221,00 |
| 26.08.2024 | 15,03 | 15,09 | 14,83 | 14,83 | -3,60% | 4.231,00 |
| 23.08.2024 | 15,29 | 15,38 | 15,29 | 15,38 | 2,55% | 355,00 |
| 22.08.2024 | 15,07 | 15,21 | 15,00 | 15,00 | -1,21% | 3.769,00 |
| 21.08.2024 | 15,13 | 15,24 | 14,98 | 15,19 | 0,76% | 5.196,00 |
| 20.08.2024 | 15,20 | 15,32 | 15,07 | 15,07 | -2,13% | 890,00 |
| 19.08.2024 | 15,35 | 15,55 | 15,35 | 15,40 | 0,46% | 1.141,00 |
| 16.08.2024 | 15,50 | 15,50 | 15,30 | 15,33 | -0,44% | 6.782,00 |
| 15.08.2024 | 15,10 | 15,40 | 15,02 | 15,40 | 3,36% | 2.908,00 |
| 14.08.2024 | 14,96 | 15,10 | 14,80 | 14,90 | 1,09% | 2.233,00 |
| 13.08.2024 | 14,66 | 14,93 | 14,58 | 14,74 | 1,73% | 2.194,00 |
| 12.08.2024 | 14,44 | 14,49 | 14,30 | 14,49 | 2,03% | 4.800,00 |
| 09.08.2024 | 13,95 | 14,58 | 13,95 | 14,20 | -0,03% | 8.851,00 |
| 08.08.2024 | 14,00 | 14,27 | 13,80 | 14,20 | 0,01% | 28.851,00 |
| 07.08.2024 | 14,45 | 15,18 | 14,10 | 14,20 | 5,61% | 32.833,00 |
| 06.08.2024 | 13,44 | 14,00 | 13,20 | 13,45 | -2,34% | 42.853,00 |
| 05.08.2024 | 13,00 | 13,97 | 12,00 | 13,77 | -5,03% | 108.593,00 |
| 02.08.2024 | 15,04 | 15,04 | 14,10 | 14,50 | -9,38% | 28.352,00 |
| 01.08.2024 | 16,23 | 16,27 | 16,00 | 16,00 | -8,73% | 12.211,00 |
| 31.07.2024 | 17,29 | 17,54 | 17,29 | 17,53 | 2,29% | 307,00 |
| 30.07.2024 | 17,12 | 17,14 | 17,12 | 17,14 | 1,73% | 260,00 |
| 29.07.2024 | 17,20 | 17,23 | 16,85 | 16,85 | -1,55% | 1.412,00 |
| 26.07.2024 | 16,80 | 17,11 | 16,66 | 17,11 | 0,67% | 1.860,00 |
| 25.07.2024 | 17,00 | 17,00 | 16,50 | 17,00 | -0,54% | 4.192,00 |
| 24.07.2024 | 17,47 | 17,59 | 17,09 | 17,09 | -2,47% | 8.844,00 |
| 23.07.2024 | 17,52 | 17,76 | 17,50 | 17,52 | -1,01% | 2.116,00 |
| 22.07.2024 | 17,50 | 17,89 | 17,50 | 17,70 | 0,79% | 1.509,00 |
| 19.07.2024 | 17,80 | 17,80 | 17,56 | 17,56 | -2,55% | 318,00 |
| 18.07.2024 | 18,02 | 18,31 | 18,02 | 18,02 | -0,42% | 3.099,00 |
| 17.07.2024 | 17,80 | 18,27 | 17,80 | 18,10 | 0,56% | 12.052,00 |
| 16.07.2024 | 17,70 | 18,11 | 17,68 | 18,00 | 4,37% | 3.544,00 |
| 15.07.2024 | 17,30 | 17,50 | 17,24 | 17,24 | -0,98% | 2.050,00 |
| 12.07.2024 | 17,47 | 17,47 | 17,12 | 17,41 | -0,49% | 1.787,00 |
| 11.07.2024 | 17,47 | 17,53 | 17,30 | 17,50 | -0,69% | 732,00 |
| 10.07.2024 | 17,50 | 17,62 | 17,28 | 17,62 | -0,29% | 5.262,00 |
| 09.07.2024 | 17,55 | 17,74 | 17,55 | 17,67 | 1,16% | 2.989,00 |
| 08.07.2024 | 17,61 | 17,63 | 17,47 | 17,47 | -1,00% | 2.476,00 |