22,400€
0,72%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,56 | 22,58 | 22,48 | 22,49 | 1,14% | - |
| 26.11.2025 | 22,25 | 22,45 | 22,24 | 22,24 | 2,11% | 345,00 |
| 25.11.2025 | 21,55 | 21,78 | 21,55 | 21,78 | 3,71% | 2.207,00 |
| 24.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | 760,00 |
| 21.11.2025 | 21,03 | 21,03 | 20,85 | 20,85 | -0,83% | 675,00 |
| 20.11.2025 | 20,82 | 21,03 | 20,82 | 21,03 | -1,66% | 50,00 |
| 19.11.2025 | 20,98 | 21,41 | 20,83 | 21,38 | 1,96% | 871,00 |
| 18.11.2025 | 20,65 | 20,97 | 20,65 | 20,97 | -5,39% | 1.402,00 |
| 17.11.2025 | 22,14 | 22,27 | 22,14 | 22,17 | -0,65% | 3.358,00 |
| 14.11.2025 | 22,31 | 22,31 | 22,31 | 22,31 | 0,72% | - |
| 13.11.2025 | 22,43 | 22,43 | 22,15 | 22,15 | -2,27% | 1.300,00 |
| 12.11.2025 | 22,22 | 22,67 | 22,22 | 22,67 | 2,33% | 60,00 |
| 11.11.2025 | 21,89 | 22,15 | 21,89 | 22,15 | 1,10% | 450,00 |
| 10.11.2025 | 22,26 | 22,26 | 21,91 | 21,91 | -1,66% | 2.533,00 |
| 07.11.2025 | 22,21 | 22,48 | 22,21 | 22,28 | 1,09% | 1.280,00 |
| 06.11.2025 | 22,09 | 22,09 | 22,04 | 22,04 | 0,39% | 215,00 |
| 05.11.2025 | 21,70 | 21,96 | 21,70 | 21,96 | 1,32% | 18,00 |
| 04.11.2025 | 21,54 | 21,67 | 21,54 | 21,67 | 0,77% | 50,00 |
| 03.11.2025 | 21,74 | 21,74 | 21,51 | 21,51 | -0,51% | 693,00 |
| 31.10.2025 | 21,20 | 21,65 | 21,20 | 21,62 | 2,01% | 7.237,00 |
| 30.10.2025 | 20,91 | 21,19 | 20,91 | 21,19 | 3,14% | 10,00 |
| 29.10.2025 | 20,90 | 20,90 | 20,55 | 20,55 | -4,29% | 818,00 |
| 28.10.2025 | 21,36 | 21,47 | 21,36 | 21,47 | -0,63% | 130,00 |
| 27.10.2025 | 21,43 | 21,60 | 21,43 | 21,60 | 1,65% | 150,00 |
| 24.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,61% | 25,00 |
| 23.10.2025 | 21,21 | 21,41 | 21,20 | 21,38 | 1,28% | 1.864,00 |
| 22.10.2025 | 21,09 | 21,21 | 21,01 | 21,11 | 0,72% | 1.444,00 |
| 21.10.2025 | 21,04 | 21,04 | 20,80 | 20,96 | 1,11% | 364,00 |
| 20.10.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,14% | 150,00 |
| 17.10.2025 | 20,37 | 20,76 | 20,36 | 20,76 | 0,22% | 1.080,00 |
| 16.10.2025 | 20,49 | 20,80 | 20,49 | 20,72 | -0,60% | 542,00 |
| 15.10.2025 | 20,71 | 20,92 | 20,71 | 20,84 | 2,03% | 757,00 |
| 14.10.2025 | 20,83 | 20,83 | 20,43 | 20,43 | -4,58% | 1.920,00 |
| 13.10.2025 | 21,05 | 21,41 | 21,00 | 21,41 | 2,12% | 390,00 |
| 10.10.2025 | 21,55 | 21,55 | 20,96 | 20,96 | -3,92% | 1.150,00 |
| 09.10.2025 | 21,72 | 21,82 | 21,72 | 21,82 | -0,43% | 100,00 |
| 08.10.2025 | 21,61 | 21,91 | 21,61 | 21,91 | 0,07% | 1.000,00 |
| 07.10.2025 | 21,92 | 22,04 | 21,87 | 21,90 | -2,69% | 3.780,00 |
| 06.10.2025 | 22,19 | 22,72 | 22,19 | 22,50 | 2,76% | 2.172,00 |
| 03.10.2025 | 21,53 | 21,91 | 21,53 | 21,90 | 0,05% | 1.820,00 |
| 02.10.2025 | 21,42 | 21,89 | 21,42 | 21,89 | 1,63% | 685,00 |
| 01.10.2025 | 21,06 | 21,54 | 21,06 | 21,54 | -0,02% | 1.826,00 |
| 30.09.2025 | 21,14 | 21,54 | 21,14 | 21,54 | 1,22% | 1.860,00 |
| 29.09.2025 | 20,94 | 21,51 | 20,93 | 21,28 | 0,69% | 4.177,00 |
| 26.09.2025 | 21,21 | 21,27 | 21,10 | 21,14 | 0,64% | 400,00 |
| 25.09.2025 | 21,07 | 21,07 | 21,00 | 21,00 | 0,48% | 580,00 |
| 24.09.2025 | 20,78 | 20,92 | 20,59 | 20,90 | -1,42% | 469,00 |
| 23.09.2025 | 21,03 | 21,35 | 21,03 | 21,20 | 0,50% | 2.370,00 |
| 22.09.2025 | 21,11 | 21,11 | 20,85 | 21,10 | 1,71% | 842,00 |
| 19.09.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,19% | - |
| 18.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,63% | 120,00 |
| 17.09.2025 | 20,64 | 20,70 | 20,57 | 20,57 | -1,06% | 4.600,00 |
| 16.09.2025 | 20,64 | 20,88 | 20,64 | 20,79 | 2,57% | 1.768,00 |
| 15.09.2025 | 20,19 | 20,27 | 20,19 | 20,27 | 0,15% | 550,00 |
| 12.09.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -0,93% | - |
| 11.09.2025 | 20,18 | 20,43 | 20,18 | 20,43 | -0,10% | 750,00 |
| 10.09.2025 | 20,26 | 20,46 | 20,26 | 20,45 | 0,25% | 1.300,00 |
| 09.09.2025 | 20,25 | 20,50 | 20,25 | 20,40 | -1,43% | 700,00 |
| 08.09.2025 | 20,45 | 20,70 | 20,45 | 20,70 | 3,37% | 480,00 |
| 05.09.2025 | 19,96 | 20,02 | 19,96 | 20,02 | 1,71% | 75,00 |
| 04.09.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,13% | - |
| 03.09.2025 | 19,82 | 19,82 | 19,70 | 19,71 | -1,25% | 3.383,00 |
| 02.09.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,84% | 135,00 |
| 01.09.2025 | 19,46 | 19,60 | 19,46 | 19,60 | -0,36% | 23,00 |
| 29.08.2025 | 19,72 | 19,72 | 19,67 | 19,67 | -0,15% | 15,00 |
| 28.08.2025 | 19,59 | 19,70 | 19,59 | 19,70 | 1,04% | 553,00 |
| 27.08.2025 | 19,41 | 19,50 | 19,41 | 19,50 | 0,87% | 500,00 |
| 26.08.2025 | 19,31 | 19,33 | 19,31 | 19,33 | 0,75% | 35,00 |
| 25.08.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,14% | - |
| 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 |