213,725€
-2,42%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 218,25 | 223,63 | 215,48 | 222,88 | 3,09% | 454,00 |
| 04.05.2026 | 210,40 | 216,75 | 209,55 | 216,20 | 2,17% | 161,00 |
| 30.04.2026 | 208,93 | 212,25 | 201,02 | 211,60 | 2,16% | 60,00 |
| 29.04.2026 | 200,15 | 209,95 | 198,88 | 207,13 | 4,21% | 235,00 |
| 28.04.2026 | 194,50 | 199,54 | 193,83 | 198,76 | 2,55% | 78,00 |
| 27.04.2026 | 191,58 | 196,43 | 190,52 | 193,81 | 1,37% | 519,00 |
| 24.04.2026 | 189,88 | 191,88 | 187,02 | 191,19 | 1,08% | 69,00 |
| 23.04.2026 | 189,91 | 193,42 | 188,10 | 189,14 | -0,25% | 395,00 |
| 22.04.2026 | 187,33 | 190,93 | 184,97 | 189,62 | 0,96% | 138,00 |
| 21.04.2026 | 182,48 | 188,25 | 181,35 | 187,81 | 3,36% | 151,00 |
| 20.04.2026 | 186,60 | 187,03 | 181,19 | 181,71 | 0,08% | 269,00 |
| 17.04.2026 | 194,01 | 194,01 | 178,40 | 181,56 | -5,43% | 453,00 |
| 16.04.2026 | 189,49 | 195,50 | 189,40 | 191,98 | 1,59% | 354,00 |
| 15.04.2026 | 189,41 | 191,94 | 187,08 | 188,98 | -0,45% | 78,00 |
| 14.04.2026 | 191,77 | 192,10 | 187,67 | 189,83 | -0,95% | 643,00 |
| 13.04.2026 | 196,19 | 197,12 | 189,60 | 191,65 | 0,85% | 222,00 |
| 10.04.2026 | 191,74 | 192,14 | 185,00 | 190,04 | -0,34% | 627,00 |
| 09.04.2026 | 200,93 | 201,30 | 189,44 | 190,68 | -4,11% | 311,00 |
| 08.04.2026 | 199,33 | 204,25 | 195,43 | 198,86 | -6,18% | 550,00 |
| 07.04.2026 | 212,30 | 213,75 | 206,10 | 211,95 | 1,18% | 125,00 |
| 02.04.2026 | 212,52 | 214,70 | 206,90 | 209,48 | 1,96% | 388,00 |
| 01.04.2026 | 210,27 | 210,45 | 200,85 | 205,45 | -2,78% | 839,00 |
| 31.03.2026 | 214,93 | 217,95 | 207,60 | 211,33 | -1,24% | 244,00 |
| 30.03.2026 | 219,48 | 225,15 | 213,70 | 213,98 | -1,95% | 291,00 |
| 27.03.2026 | 216,20 | 219,60 | 213,88 | 218,23 | 1,31% | 308,00 |
| 26.03.2026 | 209,60 | 216,60 | 208,75 | 215,40 | 3,20% | 508,00 |
| 25.03.2026 | 211,18 | 212,95 | 207,33 | 208,73 | -0,85% | 460,00 |
| 24.03.2026 | 202,30 | 213,10 | 201,29 | 210,52 | 5,10% | 2.826,00 |
| 23.03.2026 | 204,58 | 205,63 | 195,73 | 200,30 | -0,55% | 452,00 |
| 20.03.2026 | 204,13 | 206,43 | 201,02 | 201,40 | -1,10% | 654,00 |
| 19.03.2026 | 206,33 | 211,10 | 202,60 | 203,65 | -1,16% | 480,00 |
| 18.03.2026 | 203,08 | 207,98 | 202,55 | 206,05 | 1,72% | 399,00 |
| 17.03.2026 | 201,05 | 203,48 | 198,35 | 202,58 | 1,70% | 76,00 |
| 16.03.2026 | 198,40 | 200,58 | 196,49 | 199,18 | 0,61% | 880,00 |
| 13.03.2026 | 201,43 | 203,43 | 197,33 | 197,98 | -0,99% | 241,00 |
| 12.03.2026 | 196,31 | 204,88 | 195,78 | 199,96 | 2,14% | 6.158,00 |
| 11.03.2026 | 184,81 | 196,00 | 184,44 | 195,77 | 5,55% | 153,00 |
| 10.03.2026 | 185,00 | 189,16 | 182,26 | 185,47 | 0,37% | 356,00 |
| 09.03.2026 | 194,50 | 196,51 | 183,89 | 184,78 | -2,96% | 440,00 |
| 06.03.2026 | 187,97 | 193,35 | 184,78 | 190,42 | 1,76% | 1.061,00 |
| 05.03.2026 | 191,57 | 196,28 | 184,50 | 187,13 | -1,41% | 1.115,00 |
| 04.03.2026 | 182,23 | 190,69 | 179,32 | 189,81 | 3,97% | 793,00 |
| 03.03.2026 | 181,22 | 186,09 | 178,26 | 182,56 | 1,73% | 1.605,00 |
| 02.03.2026 | 172,82 | 179,97 | 170,90 | 179,46 | 7,04% | 739,00 |
| 27.02.2026 | 170,28 | 172,69 | 161,38 | 167,65 | -1,57% | 264,00 |
| 26.02.2026 | 165,46 | 171,90 | 163,99 | 170,32 | 2,65% | 32,00 |
| 25.02.2026 | 165,77 | 167,37 | 162,97 | 165,92 | 0,08% | 842,00 |
| 24.02.2026 | 163,87 | 165,86 | 162,52 | 165,79 | 1,31% | 44,00 |
| 23.02.2026 | 164,90 | 169,22 | 161,53 | 163,64 | -2,05% | 35,00 |
| 20.02.2026 | 167,20 | 168,33 | 165,24 | 167,06 | 0,16% | 250,00 |
| 19.02.2026 | 169,22 | 171,98 | 166,74 | 166,80 | -1,50% | 90,00 |
| 18.02.2026 | 168,65 | 171,33 | 168,24 | 169,34 | 0,03% | 21,00 |
| 17.02.2026 | 172,79 | 175,14 | 167,69 | 169,29 | -2,47% | 50,00 |
| 16.02.2026 | 171,45 | 173,85 | 171,41 | 173,57 | 1,39% | 112,00 |
| 13.02.2026 | 166,88 | 172,06 | 165,62 | 171,19 | 2,63% | 166,00 |
| 12.02.2026 | 175,98 | 176,78 | 166,68 | 166,80 | -5,12% | 580,00 |
| 11.02.2026 | 171,50 | 176,54 | 171,36 | 175,80 | 2,39% | 670,00 |
| 10.02.2026 | 171,53 | 172,37 | 168,99 | 171,70 | 0,17% | 421,00 |
| 09.02.2026 | 171,08 | 172,73 | 169,93 | 171,41 | -0,19% | 299,00 |
| 06.02.2026 | 166,73 | 172,95 | 165,74 | 171,74 | 3,30% | 185,00 |
| 05.02.2026 | 165,60 | 166,91 | 161,99 | 166,26 | 0,14% | 398,00 |
| 04.02.2026 | 158,57 | 167,35 | 156,66 | 166,02 | 4,80% | 1.759,00 |
| 03.02.2026 | 149,82 | 158,75 | 146,17 | 158,42 | 5,61% | 883,00 |
| 02.02.2026 | 143,83 | 150,42 | 142,78 | 150,01 | 0,91% | 420,00 |
| 30.01.2026 | 146,05 | 150,20 | 145,00 | 148,66 | 1,27% | 386,00 |
| 29.01.2026 | 144,44 | 150,95 | 143,95 | 146,80 | 1,85% | 288,00 |
| 28.01.2026 | 143,32 | 145,20 | 141,29 | 144,14 | 1,04% | 1.091,00 |
| 27.01.2026 | 144,95 | 146,29 | 142,15 | 142,66 | -1,75% | 235,00 |
| 26.01.2026 | 148,28 | 149,81 | 144,91 | 145,20 | -2,02% | 391,00 |
| 23.01.2026 | 149,76 | 154,44 | 148,10 | 148,19 | -0,84% | 198,00 |
| 22.01.2026 | 151,91 | 152,15 | 148,39 | 149,44 | -1,64% | 118,00 |
| 21.01.2026 | 149,29 | 156,03 | 149,18 | 151,93 | 1,84% | 1.411,00 |
| 20.01.2026 | 150,26 | 151,61 | 148,36 | 149,18 | -1,29% | 1.000,00 |
| 19.01.2026 | 150,43 | 151,22 | 149,86 | 151,13 | -0,19% | 208,00 |
| 16.01.2026 | 153,38 | 154,61 | 150,86 | 151,42 | -1,05% | 147,00 |
| 15.01.2026 | 155,82 | 156,08 | 152,57 | 153,03 | -1,59% | 3.958,00 |
| 14.01.2026 | 150,93 | 157,53 | 150,50 | 155,50 | 2,98% | 370,00 |
| 13.01.2026 | 150,54 | 153,84 | 149,41 | 151,00 | 0,41% | 292,00 |
| 12.01.2026 | 151,28 | 151,93 | 149,26 | 150,38 | -0,68% | 256,00 |
| 09.01.2026 | 152,21 | 153,34 | 150,15 | 151,41 | -0,35% | 1.062,00 |
| 08.01.2026 | 147,54 | 153,51 | 146,66 | 151,94 | 2,76% | 238,00 |
| 07.01.2026 | 145,42 | 151,17 | 144,38 | 147,86 | 1,39% | 674,00 |
| 06.01.2026 | 150,26 | 151,31 | 145,67 | 145,84 | -2,30% | 505,00 |
| 05.01.2026 | 154,14 | 154,91 | 145,29 | 149,27 | 5,96% | 2.511,00 |
| 02.01.2026 | 139,53 | 141,10 | 138,11 | 140,88 | 0,95% | 299,00 |
| 30.12.2025 | 138,87 | 139,96 | 138,87 | 139,55 | 0,41% | 36,00 |
| 29.12.2025 | 139,18 | 139,95 | 138,06 | 138,98 | -1,45% | 1.484,00 |
| 23.12.2025 | 139,95 | 141,76 | 139,39 | 141,02 | 0,66% | 60,00 |
| 22.12.2025 | 144,02 | 145,19 | 140,09 | 140,10 | -2,55% | 32,00 |
| 19.12.2025 | 143,45 | 145,21 | 142,83 | 143,76 | 0,33% | 35,00 |
| 18.12.2025 | 148,69 | 148,82 | 142,54 | 143,29 | -3,68% | 99,00 |
| 17.12.2025 | 152,07 | 153,80 | 147,17 | 148,76 | -1,11% | 182,00 |
| 16.12.2025 | 157,33 | 157,65 | 149,11 | 150,43 | -4,71% | 163,00 |
| 15.12.2025 | 158,70 | 159,19 | 156,50 | 157,87 | -0,25% | 66,00 |
| 12.12.2025 | 159,61 | 160,34 | 156,87 | 158,26 | -0,86% | 17,00 |
| 11.12.2025 | 162,78 | 162,91 | 158,90 | 159,64 | -2,43% | 6,00 |
| 10.12.2025 | 163,90 | 164,55 | 161,08 | 163,62 | -0,25% | 38,00 |
| 09.12.2025 | 162,76 | 165,06 | 162,27 | 164,03 | 0,62% | - |
| 08.12.2025 | 163,45 | 164,75 | 160,70 | 163,02 | -0,40% | 14,00 |
| 05.12.2025 | 163,25 | 166,29 | 162,80 | 163,68 | 0,22% | 22,00 |