19,219€
-0,97%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 19,25 | 19,30 | 19,21 | 19,22 | -0,97% | - |
| 22.08.2025 | 19,08 | 19,43 | 19,08 | 19,41 | 1,63% | 1.250,00 |
| 21.08.2025 | 19,03 | 19,28 | 19,03 | 19,10 | -0,02% | 280,00 |
| 20.08.2025 | 19,12 | 19,12 | 19,10 | 19,10 | 0,04% | 200,00 |
| 19.08.2025 | 19,10 | 19,36 | 19,09 | 19,09 | 1,80% | 685,00 |
| 18.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,92% | - |
| 15.08.2025 | 18,79 | 18,99 | 18,79 | 18,93 | 1,22% | 1.015,00 |
| 14.08.2025 | 18,73 | 18,73 | 18,70 | 18,70 | -1,58% | 280,00 |
| 13.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,01% | - |
| 12.08.2025 | 19,04 | 19,39 | 19,04 | 19,39 | 2,66% | 1.930,00 |
| 11.08.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,56% | - |
| 08.08.2025 | 18,78 | 18,88 | 18,78 | 18,78 | 1,00% | 1.000,00 |
| 07.08.2025 | 18,26 | 18,60 | 18,26 | 18,60 | 1,18% | 228,00 |
| 06.08.2025 | 18,40 | 18,40 | 18,38 | 18,38 | 2,69% | 467,00 |
| 05.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,92% | - |
| 04.08.2025 | 17,50 | 17,73 | 17,50 | 17,73 | 0,15% | 208,00 |
| 01.08.2025 | 17,76 | 17,76 | 17,71 | 17,71 | -2,68% | 565,00 |
| 31.07.2025 | 18,11 | 18,30 | 18,11 | 18,20 | 2,37% | 1.044,00 |
| 30.07.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -0,48% | - |
| 29.07.2025 | 17,54 | 17,86 | 17,54 | 17,86 | 1,49% | 850,00 |
| 28.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,63% | - |
| 25.07.2025 | 17,78 | 17,89 | 17,78 | 17,89 | -0,84% | 170,00 |
| 24.07.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 3,05% | - |
| 23.07.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 3,55% | - |
| 22.07.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,53% | - |
| 21.07.2025 | 16,77 | 17,00 | 16,77 | 17,00 | 0,69% | 68,00 |
| 18.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,46% | - |
| 17.07.2025 | 17,07 | 17,13 | 17,07 | 17,13 | 0,99% | 2.085,00 |
| 16.07.2025 | 16,83 | 16,96 | 16,83 | 16,96 | 1,07% | 220,00 |
| 15.07.2025 | 16,98 | 17,12 | 16,78 | 16,78 | -3,17% | 3.000,00 |
| 14.07.2025 | 17,47 | 17,47 | 17,33 | 17,33 | 0,86% | 588,00 |
| 11.07.2025 | 17,24 | 17,24 | 17,19 | 17,19 | -0,22% | 279,00 |
| 10.07.2025 | 17,18 | 17,25 | 17,18 | 17,22 | -1,46% | 650,00 |
| 09.07.2025 | 17,17 | 17,48 | 17,17 | 17,48 | 1,33% | 558,00 |
| 08.07.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,52% | - |
| 07.07.2025 | 17,21 | 17,34 | 17,21 | 17,34 | 0,23% | 340,00 |
| 04.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,13% | 200,00 |
| 03.07.2025 | 17,35 | 17,54 | 17,35 | 17,50 | 1,30% | 398,00 |
| 02.07.2025 | 17,14 | 17,27 | 17,14 | 17,27 | 0,81% | 100,00 |
| 01.07.2025 | 17,04 | 17,15 | 17,04 | 17,14 | -0,60% | 826,00 |
| 30.06.2025 | 16,99 | 17,24 | 16,99 | 17,24 | 0,50% | 188,00 |
| 27.06.2025 | 17,01 | 17,15 | 17,01 | 17,15 | 1,95% | 389,00 |
| 26.06.2025 | 16,75 | 16,83 | 16,75 | 16,83 | 0,80% | 50,00 |
| 25.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,78% | - |
| 24.06.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,18% | - |
| 23.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,76% | - |
| 20.06.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,97% | - |
| 19.06.2025 | 17,68 | 17,68 | 17,49 | 17,50 | -1,11% | 1.176,00 |
| 18.06.2025 | 17,59 | 17,70 | 17,59 | 17,70 | 0,73% | 1.049,00 |
| 17.06.2025 | 17,48 | 17,57 | 17,48 | 17,57 | -1,52% | 120,00 |
| 16.06.2025 | 17,47 | 17,84 | 17,37 | 17,84 | 2,93% | 10.170,00 |
| 13.06.2025 | 17,08 | 17,33 | 17,08 | 17,33 | -0,31% | 500,00 |
| 12.06.2025 | 17,33 | 17,49 | 17,33 | 17,39 | 1,10% | 1.545,00 |
| 11.06.2025 | 17,18 | 17,38 | 17,18 | 17,20 | 0,51% | 485,00 |
| 10.06.2025 | 17,12 | 17,12 | 17,11 | 17,11 | -1,81% | 800,00 |
| 09.06.2025 | 17,13 | 17,42 | 17,13 | 17,42 | 0,88% | 229,00 |
| 06.06.2025 | 17,20 | 17,38 | 17,18 | 17,27 | -0,22% | 857,00 |
| 05.06.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -2,09% | - |
| 04.06.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,54% | - |
| 03.06.2025 | 17,54 | 17,78 | 17,54 | 17,78 | -0,69% | 3.783,00 |
| 02.06.2025 | 17,84 | 17,92 | 17,84 | 17,90 | -0,64% | 1.000,00 |
| 30.05.2025 | 18,01 | 18,02 | 18,01 | 18,02 | 1,29% | 150,00 |
| 29.05.2025 | 17,63 | 17,79 | 17,63 | 17,79 | 1,61% | 25,00 |
| 28.05.2025 | 17,43 | 17,50 | 17,38 | 17,50 | -0,17% | 226,00 |
| 27.05.2025 | 17,01 | 17,53 | 17,01 | 17,53 | 2,67% | 1.390,00 |
| 26.05.2025 | 17,11 | 17,11 | 16,92 | 17,08 | -0,67% | 1.650,00 |
| 23.05.2025 | 17,06 | 17,39 | 17,06 | 17,19 | 0,15% | 660,00 |
| 22.05.2025 | 17,17 | 17,17 | 17,17 | 17,17 | -1,05% | 150,00 |
| 21.05.2025 | 17,11 | 17,44 | 17,11 | 17,35 | 1,39% | 3.500,00 |
| 20.05.2025 | 17,00 | 17,11 | 17,00 | 17,11 | 0,45% | 207,00 |
| 19.05.2025 | 17,33 | 17,33 | 17,04 | 17,04 | -4,07% | 340,00 |
| 16.05.2025 | 17,22 | 17,76 | 17,22 | 17,76 | 3,51% | 2.590,00 |
| 15.05.2025 | 17,17 | 17,24 | 17,07 | 17,16 | 2,14% | 650,00 |
| 14.05.2025 | 16,86 | 16,96 | 16,80 | 16,80 | -2,28% | 1.550,00 |
| 13.05.2025 | 17,01 | 17,20 | 17,01 | 17,19 | -0,49% | 2.780,00 |
| 12.05.2025 | 16,81 | 17,32 | 16,81 | 17,27 | 2,24% | 1.811,00 |
| 09.05.2025 | 16,79 | 16,89 | 16,79 | 16,89 | 1,38% | 106,00 |
| 08.05.2025 | 16,60 | 16,66 | 16,59 | 16,66 | -0,44% | 5.400,00 |
| 07.05.2025 | 16,40 | 16,74 | 16,40 | 16,74 | 4,29% | 4.850,00 |
| 06.05.2025 | 15,85 | 16,05 | 15,85 | 16,05 | 0,17% | 600,00 |
| 05.05.2025 | 15,74 | 16,21 | 15,74 | 16,02 | 2,06% | 5.535,00 |
| 02.05.2025 | 15,39 | 15,70 | 15,39 | 15,70 | 0,63% | 2.663,00 |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,47% | 5.070,00 |
| 29.04.2025 | 15,54 | 15,67 | 15,54 | 15,67 | 1,03% | 250,00 |
| 28.04.2025 | 15,40 | 15,57 | 15,40 | 15,51 | 1,70% | 261,00 |
| 25.04.2025 | 15,25 | 15,30 | 15,25 | 15,25 | 0,39% | 550,00 |
| 24.04.2025 | 15,25 | 15,25 | 15,19 | 15,19 | -2,02% | 148,00 |
| 23.04.2025 | 14,95 | 15,51 | 14,95 | 15,51 | 4,45% | 300,00 |
| 22.04.2025 | 14,56 | 14,85 | 14,56 | 14,85 | 3,25% | 6.030,00 |
| 17.04.2025 | 13,81 | 14,38 | 13,81 | 14,38 | 5,53% | 896,00 |
| 16.04.2025 | 13,59 | 13,63 | 13,59 | 13,63 | -2,69% | 84,00 |
| 15.04.2025 | 13,76 | 14,11 | 13,76 | 14,00 | 1,86% | 774,00 |
| 14.04.2025 | 13,61 | 13,75 | 13,61 | 13,75 | 1,55% | 1.580,00 |
| 11.04.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -3,52% | - |
| 10.04.2025 | 14,03 | 14,03 | 14,03 | 14,03 | -0,86% | 400,00 |
| 09.04.2025 | 12,76 | 14,15 | 12,76 | 14,15 | 5,38% | 840,00 |
| 08.04.2025 | 13,02 | 13,61 | 13,02 | 13,43 | 3,71% | 2.704,00 |
| 07.04.2025 | 12,19 | 12,95 | 12,07 | 12,95 | -1,08% | 1.293,00 |
| 04.04.2025 | 13,52 | 13,52 | 12,99 | 13,09 | -5,60% | 4.812,00 |
| 03.04.2025 | 14,20 | 14,20 | 13,87 | 13,87 | -7,11% | 2.595,00 |