21,075€
4,02%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,83 | 21,20 | 20,50 | 21,08 | 4,02% | 5.009,00 |
| 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 |
| 29.07.2025 | 17,66 | 18,20 | 17,60 | 17,60 | -0,33% | 4.552,00 |
| 28.07.2025 | 17,74 | 17,75 | 17,50 | 17,66 | -1,54% | 1.674,00 |
| 25.07.2025 | 17,96 | 17,96 | 17,73 | 17,93 | -1,08% | 357,00 |
| 24.07.2025 | 17,80 | 18,16 | 17,80 | 18,13 | 3,03% | 8.476,00 |
| 23.07.2025 | 17,57 | 17,80 | 17,45 | 17,60 | 2,60% | 2.019,00 |
| 22.07.2025 | 17,00 | 17,15 | 16,95 | 17,15 | 1,02% | 3.335,00 |
| 21.07.2025 | 16,90 | 17,00 | 16,87 | 16,98 | 0,46% | 1.923,00 |
| 18.07.2025 | 17,01 | 17,04 | 16,79 | 16,90 | -0,67% | 4.697,00 |
| 17.07.2025 | 17,01 | 17,08 | 17,01 | 17,01 | -0,23% | 2.412,00 |
| 16.07.2025 | 16,91 | 17,05 | 16,77 | 17,05 | 0,42% | 1.145,00 |
| 15.07.2025 | 17,00 | 17,13 | 16,92 | 16,98 | -1,84% | 1.881,00 |
| 14.07.2025 | 17,35 | 17,35 | 17,14 | 17,30 | 0,80% | 2.746,00 |
| 11.07.2025 | 17,42 | 17,42 | 17,16 | 17,16 | -0,22% | 3.534,00 |
| 10.07.2025 | 17,35 | 17,44 | 17,16 | 17,20 | -0,65% | 3.108,00 |
| 09.07.2025 | 17,36 | 17,54 | 17,16 | 17,31 | -2,25% | 1.693,00 |
| 08.07.2025 | 17,20 | 17,71 | 17,20 | 17,71 | 3,93% | 2.043,00 |
| 07.07.2025 | 17,39 | 17,51 | 17,04 | 17,04 | -2,17% | 573,00 |
| 04.07.2025 | 17,29 | 17,48 | 17,22 | 17,42 | -0,54% | 849,00 |
| 03.07.2025 | 17,33 | 17,61 | 17,33 | 17,51 | 1,51% | 2.577,00 |
| 02.07.2025 | 17,18 | 17,30 | 17,12 | 17,25 | 0,96% | 811,00 |
| 01.07.2025 | 17,11 | 17,15 | 17,09 | 17,09 | 0,20% | 832,00 |
| 30.06.2025 | 16,99 | 17,24 | 16,99 | 17,05 | -1,15% | 1.184,00 |
| 27.06.2025 | 17,22 | 17,25 | 16,95 | 17,25 | 2,13% | 1.143,00 |
| 26.06.2025 | 16,72 | 17,02 | 16,72 | 16,89 | 1,44% | 713,00 |
| 25.06.2025 | 16,90 | 16,90 | 16,65 | 16,65 | -2,59% | 604,00 |
| 24.06.2025 | 16,94 | 17,09 | 16,94 | 17,09 | 0,58% | 1.379,00 |
| 23.06.2025 | 17,07 | 17,07 | 16,82 | 16,99 | -0,05% | 2.645,00 |
| 20.06.2025 | 17,33 | 17,36 | 17,00 | 17,00 | -3,27% | 1.806,00 |
| 19.06.2025 | 17,36 | 17,60 | 17,36 | 17,58 | -0,42% | 1.347,00 |
| 18.06.2025 | 17,57 | 17,65 | 17,48 | 17,65 | 1,66% | 1.605,00 |
| 17.06.2025 | 17,34 | 17,48 | 17,33 | 17,36 | -2,13% | 1.279,00 |
| 16.06.2025 | 17,69 | 17,78 | 17,34 | 17,74 | 2,27% | 1.820,00 |
| 13.06.2025 | 17,21 | 17,40 | 17,04 | 17,35 | -0,30% | 13.521,00 |
| 12.06.2025 | 17,30 | 17,62 | 17,02 | 17,40 | 0,37% | 2.563,00 |
| 11.06.2025 | 17,21 | 17,40 | 17,16 | 17,33 | 1,34% | 1.968,00 |
| 10.06.2025 | 17,26 | 17,29 | 17,10 | 17,10 | -0,86% | 1.584,00 |
| 09.06.2025 | 17,35 | 17,44 | 17,14 | 17,25 | 0,17% | 1.139,00 |
| 06.06.2025 | 17,22 | 17,38 | 17,22 | 17,22 | -0,55% | 43,00 |
| 05.06.2025 | 17,48 | 17,48 | 17,15 | 17,32 | -2,07% | 12.478,00 |
| 04.06.2025 | 17,70 | 17,84 | 17,50 | 17,68 | -0,60% | 2.077,00 |
| 03.06.2025 | 17,80 | 17,80 | 17,54 | 17,79 | -2,89% | 1.986,00 |
| 02.06.2025 | 17,82 | 18,32 | 17,82 | 18,32 | 1,85% | 16.473,00 |
| 30.05.2025 | 17,82 | 18,15 | 17,82 | 17,99 | 1,79% | 8.153,00 |
| 29.05.2025 | 17,50 | 17,80 | 17,50 | 17,67 | 2,88% | 9.551,00 |