28,900€
1,76%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 28,83 | 28,84 | 28,53 | 28,75 | 1,23% | 1.108,00 |
| 22.05.2026 | 28,68 | 28,68 | 27,40 | 28,40 | -1,42% | 3.289,00 |
| 21.05.2026 | 29,09 | 29,09 | 28,44 | 28,81 | -3,65% | 1.891,00 |
| 20.05.2026 | 29,13 | 29,90 | 28,80 | 29,90 | -0,83% | 4.868,00 |
| 19.05.2026 | 30,30 | 30,47 | 29,83 | 30,15 | -1,21% | 1.677,00 |
| 18.05.2026 | 30,35 | 30,91 | 30,02 | 30,52 | -4,30% | 5.320,00 |
| 15.05.2026 | 31,76 | 32,04 | 31,10 | 31,89 | 0,09% | 1.426,00 |
| 14.05.2026 | 31,65 | 32,05 | 31,43 | 31,86 | 1,79% | 6.809,00 |
| 13.05.2026 | 31,27 | 31,46 | 30,93 | 31,30 | 4,61% | 1.983,00 |
| 12.05.2026 | 30,18 | 30,22 | 29,34 | 29,92 | 2,22% | 1.477,00 |
| 11.05.2026 | 29,13 | 30,00 | 28,70 | 29,27 | 0,93% | 24.724,00 |
| 08.05.2026 | 29,21 | 29,68 | 28,50 | 29,00 | -3,94% | 4.905,00 |
| 07.05.2026 | 30,32 | 30,32 | 29,12 | 30,19 | -7,36% | 10.416,00 |
| 06.05.2026 | 32,36 | 32,61 | 31,85 | 32,59 | 3,43% | 1.211,00 |
| 05.05.2026 | 31,89 | 31,97 | 31,51 | 31,51 | -0,76% | 1.264,00 |
| 04.05.2026 | 32,10 | 32,10 | 31,20 | 31,75 | -3,35% | 1.571,00 |
| 30.04.2026 | 32,35 | 33,07 | 32,22 | 32,85 | 1,64% | 2.179,00 |
| 29.04.2026 | 32,46 | 32,73 | 31,21 | 32,32 | -0,40% | 2.149,00 |
| 28.04.2026 | 32,79 | 32,79 | 32,07 | 32,45 | 2,08% | 1.220,00 |
| 27.04.2026 | 31,85 | 32,00 | 31,50 | 31,79 | 0,28% | 1.651,00 |
| 24.04.2026 | 32,00 | 32,00 | 31,35 | 31,70 | 2,26% | 6.980,00 |
| 23.04.2026 | 31,87 | 31,99 | 31,00 | 31,00 | -2,21% | 4.407,00 |
| 22.04.2026 | 31,49 | 31,85 | 31,37 | 31,70 | -0,66% | 807,00 |
| 21.04.2026 | 31,92 | 32,11 | 31,62 | 31,91 | 0,03% | 1.266,00 |
| 20.04.2026 | 31,61 | 32,00 | 31,39 | 31,90 | 1,92% | 4.566,00 |
| 17.04.2026 | 31,49 | 32,99 | 31,15 | 31,30 | -3,22% | 2.160,00 |
| 16.04.2026 | 32,30 | 32,84 | 31,71 | 32,34 | 2,21% | 1.451,00 |
| 15.04.2026 | 31,65 | 31,79 | 31,12 | 31,64 | -2,68% | 3.383,00 |
| 14.04.2026 | 32,07 | 32,51 | 31,75 | 32,51 | 0,40% | 3.947,00 |
| 13.04.2026 | 31,80 | 32,38 | 31,80 | 32,38 | 0,47% | 2.130,00 |
| 10.04.2026 | 32,28 | 32,28 | 31,84 | 32,23 | -2,01% | 1.279,00 |
| 09.04.2026 | 33,11 | 33,11 | 32,35 | 32,89 | -1,76% | 1.684,00 |
| 08.04.2026 | 32,99 | 33,66 | 32,57 | 33,48 | 6,29% | 7.959,00 |
| 07.04.2026 | 31,98 | 32,34 | 31,46 | 31,50 | -2,43% | 1.466,00 |
| 02.04.2026 | 32,17 | 32,29 | 31,72 | 32,29 | -2,31% | 3.968,00 |
| 01.04.2026 | 32,40 | 33,20 | 32,38 | 33,05 | 6,61% | 5.573,00 |
| 31.03.2026 | 30,93 | 31,50 | 30,65 | 31,00 | -1,90% | 3.929,00 |
| 30.03.2026 | 30,91 | 31,85 | 30,91 | 31,60 | 4,22% | 2.445,00 |
| 27.03.2026 | 31,09 | 31,09 | 30,03 | 30,32 | 0,03% | 4.113,00 |
| 26.03.2026 | 30,85 | 30,85 | 30,24 | 30,31 | -1,25% | 673,00 |
| 25.03.2026 | 30,29 | 30,76 | 30,16 | 30,70 | 4,10% | 2.826,00 |
| 24.03.2026 | 29,49 | 29,50 | 29,03 | 29,49 | 1,38% | 583,00 |
| 23.03.2026 | 28,12 | 29,59 | 27,11 | 29,09 | 1,31% | 23.726,00 |
| 20.03.2026 | 29,77 | 29,88 | 28,62 | 28,71 | -2,31% | 3.662,00 |
| 19.03.2026 | 30,06 | 30,22 | 28,90 | 29,39 | -6,49% | 6.705,00 |
| 18.03.2026 | 31,56 | 31,79 | 31,21 | 31,43 | -0,22% | 9.109,00 |
| 17.03.2026 | 30,94 | 31,79 | 30,79 | 31,50 | 1,25% | 18.236,00 |
| 16.03.2026 | 30,65 | 31,45 | 30,61 | 31,11 | 2,00% | 2.913,00 |
| 13.03.2026 | 30,01 | 31,60 | 30,01 | 30,50 | 3,39% | 4.782,00 |
| 12.03.2026 | 29,47 | 29,60 | 28,85 | 29,50 | -0,35% | 3.021,00 |
| 11.03.2026 | 30,11 | 30,16 | 29,29 | 29,61 | -2,12% | 2.033,00 |
| 10.03.2026 | 29,80 | 30,50 | 29,70 | 30,25 | 6,80% | 10.391,00 |
| 09.03.2026 | 27,61 | 28,32 | 27,30 | 28,32 | 1,14% | 12.184,00 |
| 06.03.2026 | 29,54 | 29,60 | 27,80 | 28,00 | -5,87% | 7.302,00 |
| 05.03.2026 | 29,99 | 30,22 | 29,17 | 29,75 | -2,44% | 14.142,00 |
| 04.03.2026 | 30,01 | 30,49 | 29,00 | 30,49 | -1,50% | 9.594,00 |
| 03.03.2026 | 31,49 | 31,49 | 27,70 | 30,96 | -2,49% | 49.115,00 |
| 02.03.2026 | 32,01 | 32,20 | 31,42 | 31,75 | -2,70% | 6.350,00 |
| 27.02.2026 | 32,47 | 32,98 | 32,32 | 32,63 | 0,55% | 3.227,00 |
| 26.02.2026 | 32,53 | 32,79 | 32,07 | 32,45 | -1,98% | 3.546,00 |
| 25.02.2026 | 33,00 | 33,29 | 32,65 | 33,10 | 0,73% | 5.825,00 |
| 24.02.2026 | 31,51 | 32,86 | 31,50 | 32,86 | 5,37% | 3.366,00 |
| 23.02.2026 | 31,62 | 31,80 | 31,19 | 31,19 | 1,90% | 17.268,00 |
| 20.02.2026 | 31,12 | 31,40 | 30,30 | 30,61 | -2,79% | 31.034,00 |
| 19.02.2026 | 32,00 | 32,00 | 31,47 | 31,49 | -1,49% | 1.303,00 |
| 18.02.2026 | 31,97 | 32,34 | 31,88 | 31,96 | -0,75% | 3.239,00 |
| 17.02.2026 | 31,95 | 32,30 | 31,42 | 32,20 | 0,41% | 7.733,00 |
| 16.02.2026 | 32,35 | 32,35 | 31,81 | 32,07 | -4,28% | 13.015,00 |
| 13.02.2026 | 33,25 | 34,20 | 32,28 | 33,51 | -2,74% | 18.357,00 |
| 12.02.2026 | 34,75 | 35,11 | 34,45 | 34,45 | -0,62% | 3.678,00 |
| 11.02.2026 | 34,44 | 34,67 | 34,01 | 34,67 | 1,52% | 9.187,00 |
| 10.02.2026 | 33,31 | 34,59 | 33,18 | 34,15 | 3,78% | 11.549,00 |
| 09.02.2026 | 31,88 | 33,69 | 31,70 | 32,90 | 5,01% | 11.708,00 |
| 06.02.2026 | 30,31 | 31,79 | 30,20 | 31,33 | 5,86% | 7.240,00 |
| 05.02.2026 | 29,27 | 29,65 | 29,00 | 29,60 | 0,24% | 4.060,00 |
| 04.02.2026 | 29,12 | 30,00 | 29,00 | 29,53 | 3,05% | 3.613,00 |
| 03.02.2026 | 28,73 | 29,18 | 28,35 | 28,65 | 3,77% | 1.718,00 |
| 02.02.2026 | 27,20 | 27,80 | 27,01 | 27,61 | -0,67% | 1.712,00 |
| 30.01.2026 | 27,63 | 27,97 | 27,63 | 27,80 | -1,03% | 1.921,00 |
| 29.01.2026 | 27,79 | 28,26 | 27,62 | 28,09 | 0,99% | 2.164,00 |
| 28.01.2026 | 27,94 | 27,94 | 27,51 | 27,81 | 1,27% | 1.618,00 |
| 27.01.2026 | 27,35 | 27,91 | 27,35 | 27,46 | 3,35% | 3.719,00 |
| 26.01.2026 | 26,98 | 27,00 | 26,50 | 26,57 | -2,69% | 7.216,00 |
| 23.01.2026 | 27,70 | 27,70 | 27,27 | 27,31 | -2,78% | 3.506,00 |
| 22.01.2026 | 27,80 | 28,17 | 27,51 | 28,09 | 0,66% | 2.087,00 |
| 21.01.2026 | 27,33 | 28,30 | 27,17 | 27,90 | 3,31% | 11.375,00 |
| 20.01.2026 | 27,84 | 27,84 | 26,62 | 27,01 | -4,98% | 15.364,00 |
| 19.01.2026 | 29,00 | 29,00 | 28,04 | 28,42 | -0,33% | 7.769,00 |
| 16.01.2026 | 28,42 | 28,59 | 28,00 | 28,52 | 2,39% | 19.382,00 |
| 15.01.2026 | 28,00 | 28,29 | 27,81 | 27,85 | 1,46% | 7.364,00 |
| 14.01.2026 | 27,34 | 27,66 | 27,19 | 27,45 | 0,99% | 9.007,00 |
| 13.01.2026 | 26,62 | 27,26 | 26,62 | 27,18 | 3,92% | 7.905,00 |
| 12.01.2026 | 25,91 | 26,48 | 25,91 | 26,16 | 1,10% | 9.528,00 |
| 09.01.2026 | 25,23 | 25,94 | 25,23 | 25,87 | 2,33% | 8.741,00 |
| 08.01.2026 | 25,01 | 25,55 | 25,01 | 25,28 | 1,34% | 11.331,00 |
| 07.01.2026 | 25,13 | 25,20 | 24,95 | 24,95 | 1,01% | 8.744,00 |
| 06.01.2026 | 24,77 | 25,03 | 24,45 | 24,70 | -0,44% | 20.690,00 |
| 05.01.2026 | 24,40 | 25,00 | 24,19 | 24,81 | 4,24% | 17.334,00 |
| 02.01.2026 | 23,50 | 23,80 | 23,46 | 23,80 | 1,26% | 5.888,00 |
| 30.12.2025 | 23,40 | 23,53 | 23,37 | 23,50 | 0,45% | 6.273,00 |