17,624€
1,79%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,27 | 17,61 | 17,27 | 17,45 | 0,79% | 9.357,00 |
| 15.05.2025 | 17,18 | 17,32 | 16,60 | 17,31 | 4,23% | 3.088,00 |
| 14.05.2025 | 16,87 | 17,00 | 16,61 | 16,61 | -2,85% | 6.485,00 |
| 13.05.2025 | 17,15 | 17,25 | 16,87 | 17,10 | -1,95% | 8.352,00 |
| 12.05.2025 | 16,93 | 17,48 | 16,92 | 17,44 | 2,96% | 15.198,00 |
| 09.05.2025 | 16,83 | 16,94 | 16,62 | 16,94 | 1,72% | 4.388,00 |
| 08.05.2025 | 16,72 | 16,73 | 16,39 | 16,65 | -1,33% | 6.871,00 |
| 07.05.2025 | 16,50 | 16,88 | 16,44 | 16,88 | 4,96% | 8.550,00 |
| 06.05.2025 | 16,10 | 16,20 | 15,91 | 16,08 | -1,05% | 2.931,00 |
| 05.05.2025 | 15,79 | 16,25 | 15,79 | 16,25 | 3,29% | 10.423,00 |
| 02.05.2025 | 15,57 | 15,88 | 15,49 | 15,73 | 0,27% | 10.326,00 |
| 30.04.2025 | 15,66 | 15,69 | 15,40 | 15,69 | 0,24% | 306,00 |
| 29.04.2025 | 15,65 | 15,65 | 15,54 | 15,65 | 0,00% | 1.607,00 |
| 28.04.2025 | 15,35 | 15,65 | 15,32 | 15,65 | 2,61% | 3.017,00 |
| 25.04.2025 | 15,41 | 15,47 | 15,11 | 15,25 | -0,27% | 2.020,00 |
| 24.04.2025 | 15,11 | 15,41 | 15,01 | 15,29 | -0,73% | 2.742,00 |
| 23.04.2025 | 15,18 | 15,50 | 15,17 | 15,41 | 3,00% | 5.369,00 |
| 22.04.2025 | 14,60 | 14,96 | 14,60 | 14,96 | 3,52% | 3.979,00 |
| 17.04.2025 | 13,94 | 15,00 | 13,90 | 14,45 | 5,49% | 2.302,00 |
| 16.04.2025 | 13,72 | 14,70 | 13,70 | 13,70 | -3,00% | 5.074,00 |
| 15.04.2025 | 13,87 | 14,22 | 13,75 | 14,12 | 0,89% | 5.920,00 |
| 14.04.2025 | 13,78 | 14,00 | 13,58 | 14,00 | -0,72% | 3.444,00 |
| 11.04.2025 | 13,50 | 14,10 | 13,27 | 14,10 | 7,22% | 8.241,00 |
| 10.04.2025 | 13,96 | 13,96 | 12,98 | 13,15 | -9,93% | 13.128,00 |
| 09.04.2025 | 12,70 | 14,60 | 12,51 | 14,60 | 15,87% | 6.910,00 |
| 08.04.2025 | 13,13 | 14,00 | 12,60 | 12,60 | -3,82% | 24.084,00 |
| 07.04.2025 | 12,40 | 13,15 | 12,02 | 13,10 | -0,55% | 18.761,00 |
| 04.04.2025 | 13,47 | 13,68 | 12,50 | 13,17 | -5,29% | 22.249,00 |
| 03.04.2025 | 14,18 | 14,22 | 13,70 | 13,91 | -6,08% | 20.038,00 |
| 02.04.2025 | 14,78 | 14,93 | 14,70 | 14,81 | -0,86% | 3.737,00 |
| 01.04.2025 | 14,87 | 15,11 | 14,87 | 14,94 | 0,57% | 4.289,00 |
| 31.03.2025 | 14,84 | 14,85 | 14,46 | 14,85 | -1,26% | 4.301,00 |
| 28.03.2025 | 15,04 | 15,26 | 15,04 | 15,04 | -3,59% | 4.302,00 |
| 27.03.2025 | 15,91 | 15,91 | 15,60 | 15,60 | -2,11% | 21.116,00 |
| 26.03.2025 | 15,84 | 16,10 | 15,77 | 15,94 | 0,13% | 4.592,00 |
| 25.03.2025 | 15,70 | 15,92 | 15,63 | 15,92 | 1,31% | 2.701,00 |
| 24.03.2025 | 15,68 | 15,81 | 15,51 | 15,71 | -1,49% | 5.887,00 |
| 21.03.2025 | 15,80 | 15,96 | 15,63 | 15,95 | -1,54% | 5.135,00 |
| 20.03.2025 | 16,35 | 16,59 | 16,00 | 16,20 | -0,30% | 14.177,00 |
| 19.03.2025 | 16,00 | 16,25 | 15,90 | 16,25 | 3,82% | 13.931,00 |
| 18.03.2025 | 15,53 | 15,90 | 15,38 | 15,65 | -2,18% | 17.662,00 |
| 17.03.2025 | 15,12 | 16,50 | 15,12 | 16,00 | 6,36% | 35.152,00 |
| 14.03.2025 | 14,85 | 15,07 | 14,85 | 15,04 | 0,90% | 1.728,00 |
| 13.03.2025 | 14,92 | 14,93 | 14,78 | 14,91 | -0,63% | 1.413,00 |
| 12.03.2025 | 14,81 | 15,08 | 14,69 | 15,00 | 1,43% | 1.288,00 |
| 11.03.2025 | 14,83 | 15,00 | 14,56 | 14,79 | -2,14% | 7.506,00 |
| 10.03.2025 | 15,10 | 15,13 | 14,84 | 15,11 | -0,24% | 5.298,00 |
| 07.03.2025 | 15,05 | 15,18 | 15,00 | 15,15 | -0,33% | 1.604,00 |
| 06.03.2025 | 15,25 | 15,80 | 15,10 | 15,20 | -0,85% | 14.855,00 |
| 05.03.2025 | 15,37 | 15,81 | 15,33 | 15,33 | -0,45% | 7.399,00 |
| 04.03.2025 | 15,25 | 15,50 | 15,16 | 15,40 | -1,45% | 6.599,00 |
| 03.03.2025 | 15,51 | 16,50 | 15,36 | 15,63 | 1,81% | 12.207,00 |
| 28.02.2025 | 15,14 | 15,60 | 14,98 | 15,35 | 0,31% | 6.495,00 |
| 27.02.2025 | 15,32 | 16,00 | 15,30 | 15,30 | -1,28% | 11.610,00 |
| 26.02.2025 | 15,35 | 15,58 | 15,35 | 15,50 | -0,01% | 5.478,00 |
| 25.02.2025 | 15,50 | 15,90 | 15,20 | 15,50 | 5,08% | 10.661,00 |
| 24.02.2025 | 14,55 | 15,35 | 14,52 | 14,75 | 2,08% | 10.063,00 |
| 21.02.2025 | 14,50 | 14,61 | 14,38 | 14,45 | 0,00% | 1.096,00 |
| 20.02.2025 | 14,50 | 14,50 | 14,32 | 14,45 | 0,94% | 920,00 |
| 19.02.2025 | 14,50 | 14,58 | 14,27 | 14,32 | -1,28% | 3.512,00 |
| 18.02.2025 | 14,55 | 14,71 | 14,50 | 14,50 | -1,39% | 1.052,00 |
| 17.02.2025 | 14,70 | 14,86 | 14,70 | 14,71 | 0,33% | 840,00 |
| 14.02.2025 | 14,59 | 14,66 | 14,41 | 14,66 | -0,30% | 1.146,00 |
| 13.02.2025 | 14,55 | 14,70 | 14,50 | 14,70 | 1,04% | 1.712,00 |
| 12.02.2025 | 14,60 | 14,60 | 14,26 | 14,55 | -3,08% | 3.228,00 |
| 11.02.2025 | 15,02 | 15,17 | 15,00 | 15,01 | -1,03% | 3.263,00 |
| 10.02.2025 | 14,97 | 15,17 | 14,77 | 15,17 | 1,03% | 4.076,00 |
| 07.02.2025 | 15,03 | 15,16 | 14,91 | 15,01 | 1,45% | 1.263,00 |
| 06.02.2025 | 15,06 | 15,49 | 14,80 | 14,80 | 3,15% | 2.892,00 |
| 05.02.2025 | 14,43 | 14,52 | 14,35 | 14,35 | 0,45% | 1.581,00 |
| 04.02.2025 | 14,09 | 14,28 | 14,09 | 14,28 | -0,08% | 141,00 |
| 03.02.2025 | 14,00 | 14,70 | 14,00 | 14,30 | 1,13% | 7.535,00 |
| 31.01.2025 | 14,25 | 14,50 | 14,14 | 14,14 | -1,87% | 4.954,00 |
| 30.01.2025 | 14,27 | 14,46 | 14,27 | 14,41 | 1,84% | 404,00 |
| 29.01.2025 | 14,00 | 14,15 | 14,00 | 14,15 | -0,38% | 331,00 |
| 28.01.2025 | 14,04 | 14,35 | 14,04 | 14,20 | 0,35% | 7.987,00 |
| 27.01.2025 | 13,90 | 14,30 | 13,90 | 14,15 | 0,83% | 2.960,00 |
| 24.01.2025 | 14,10 | 14,10 | 13,86 | 14,03 | 0,49% | 2.409,00 |
| 23.01.2025 | 13,82 | 14,07 | 13,82 | 13,97 | 1,64% | 1.631,00 |
| 22.01.2025 | 13,94 | 13,98 | 13,74 | 13,74 | -2,09% | 1.970,00 |
| 21.01.2025 | 14,03 | 14,03 | 13,87 | 14,03 | -1,18% | 2.300,00 |
| 20.01.2025 | 13,94 | 14,50 | 13,94 | 14,20 | 0,62% | 4.599,00 |
| 17.01.2025 | 14,10 | 14,19 | 14,01 | 14,11 | 0,01% | 1.595,00 |
| 16.01.2025 | 14,12 | 14,16 | 14,02 | 14,11 | -0,24% | 262,00 |
| 15.01.2025 | 14,09 | 14,20 | 14,09 | 14,15 | 1,65% | 927,00 |
| 14.01.2025 | 13,94 | 14,20 | 13,92 | 13,92 | 0,96% | 3.436,00 |
| 13.01.2025 | 14,00 | 14,06 | 13,78 | 13,78 | -0,75% | 8.490,00 |
| 10.01.2025 | 13,76 | 13,90 | 13,76 | 13,89 | 1,37% | 1.320,00 |
| 09.01.2025 | 13,79 | 13,80 | 13,70 | 13,70 | -3,32% | 4.131,00 |
| 08.01.2025 | 14,19 | 14,19 | 14,04 | 14,17 | -1,45% | 2.285,00 |
| 07.01.2025 | 14,47 | 14,47 | 14,02 | 14,38 | -1,25% | 9.596,00 |
| 06.01.2025 | 14,65 | 14,71 | 14,30 | 14,56 | -1,62% | 5.279,00 |
| 03.01.2025 | 14,40 | 15,00 | 14,40 | 14,80 | 1,38% | 4.729,00 |
| 02.01.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 0,37% | 863,00 |
| 30.12.2024 | 14,47 | 14,54 | 14,26 | 14,54 | 1,62% | 2.714,00 |
| 27.12.2024 | 14,31 | 14,50 | 14,31 | 14,31 | 2,32% | 5.882,00 |
| 23.12.2024 | 13,70 | 14,10 | 13,70 | 13,99 | 1,42% | 7.952,00 |
| 20.12.2024 | 13,67 | 13,82 | 13,65 | 13,79 | 0,61% | 2.548,00 |
| 19.12.2024 | 13,81 | 13,81 | 13,61 | 13,71 | -1,35% | 2.363,00 |
| 18.12.2024 | 14,08 | 14,16 | 13,90 | 13,90 | 0,40% | 1.889,00 |