14,414€
4,65%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,26 | 14,41 | 14,24 | 14,41 | 4,22% | - |
| 04.11.2024 | 13,91 | 13,93 | 13,83 | 13,83 | 0,40% | - |
| 19.09.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -0,74% | - |
| 17.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -1,77% | - |
| 16.09.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,31% | - |
| 13.09.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -0,23% | - |
| 12.09.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 2,39% | - |
| 11.09.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -2,13% | - |
| 10.09.2024 | 14,08 | 14,08 | 14,08 | 14,08 | -1,28% | - |
| 09.09.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -1,63% | - |
| 05.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -4,65% | - |
| 16.08.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 2,94% | - |
| 15.08.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 1,39% | - |
| 14.08.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 1,49% | - |
| 13.08.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 3,18% | - |
| 12.08.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 0,35% | - |
| 09.08.2024 | 13,87 | 13,87 | 13,87 | 13,87 | 0,57% | - |
| 08.08.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -1,37% | - |
| 07.08.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 8,59% | - |
| 06.08.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 3,01% | - |
| 05.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -14,67% | - |
| 02.08.2024 | 14,65 | 14,65 | 14,65 | 14,65 | -8,06% | - |
| 01.08.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -4,69% | - |
| 30.07.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,58% | - |
| 29.07.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 2,08% | - |
| 26.07.2024 | 16,48 | 16,48 | 16,48 | 16,48 | -1,02% | - |
| 25.07.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -2,59% | - |
| 24.07.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -1,02% | - |
| 22.07.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -2,55% | - |
| 18.07.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -2,01% | - |
| 17.07.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 3,23% | - |
| 16.07.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 2,21% | - |
| 15.07.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,50% | - |
| 12.07.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -0,20% | - |
| 11.07.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,06% | - |
| 10.07.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -1,11% | - |
| 09.07.2024 | 17,27 | 17,27 | 17,27 | 17,27 | 0,56% | - |
| 08.07.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -1,11% | - |
| 03.07.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,06% | - |
| 02.07.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 3,33% | - |
| 28.06.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -0,26% | - |
| 25.06.2024 | 17,03 | 17,03 | 17,03 | 17,03 | 1,35% | - |
| 24.06.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,26% | - |
| 21.06.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -0,09% | - |
| 20.06.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -1,92% | - |
| 17.06.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,17% | - |
| 14.06.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 3,72% | - |
| 13.06.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -1,65% | - |
| 12.06.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,06% | - |
| 07.06.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,44% | - |
| 06.06.2024 | 17,14 | 17,14 | 17,14 | 17,14 | 0,53% | - |
| 05.06.2024 | 17,05 | 17,05 | 17,05 | 17,05 | -3,48% | - |
| 04.06.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,21% | - |
| 03.06.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 1,06% | - |
| 31.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,50% | - |
| 30.05.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -1,55% | - |
| 29.05.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,17% | - |
| 28.05.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,08% | - |
| 27.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,23% | - |
| 24.05.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,84% | - |
| 23.05.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,59% | - |
| 22.05.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -0,91% | - |
| 21.05.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 2,89% | - |
| 17.05.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -1,04% | - |
| 15.05.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,47% | - |
| 14.05.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -2,30% | - |
| 10.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,23% | - |
| 03.05.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,99% | - |
| 02.05.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 3,63% | - |
| 30.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 3,97% | - |
| 29.04.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 1,21% | - |
| 25.04.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,97% | - |
| 24.04.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 1,56% | - |
| 23.04.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,11% | - |
| 22.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,78% | - |
| 19.04.2024 | 15,52 | 15,52 | 15,52 | 15,52 | -0,14% | - |
| 17.04.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -5,82% | - |
| 15.04.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 2,62% | - |
| 12.04.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,32% | - |
| 11.04.2024 | 16,03 | 16,03 | 16,03 | 16,03 | 2,06% | - |
| 08.04.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 0,43% | - |
| 05.04.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,53% | - |
| 04.04.2024 | 15,56 | 15,56 | 15,56 | 15,56 | 0,54% | - |
| 03.04.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,24% | - |
| 02.04.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -1,39% | - |
| 28.03.2024 | 15,73 | 15,73 | 15,73 | 15,73 | -0,98% | - |
| 27.03.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 0,44% | - |
| 26.03.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,28% | - |
| 25.03.2024 | 16,02 | 16,02 | 16,02 | 16,02 | -0,34% | - |
| 22.03.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,52% | - |
| 21.03.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 3,94% | - |
| 20.03.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -0,78% | - |
| 19.03.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 1,32% | - |
| 18.03.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 2,85% | - |
| 14.03.2024 | 14,74 | 14,74 | 14,74 | 14,74 | 2,15% | - |
| 13.03.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -1,23% | - |
| 12.03.2024 | 14,61 | 14,61 | 14,61 | 14,61 | -2,14% | - |
| 11.03.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -3,52% | - |
| 08.03.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -0,10% | - |
| 07.03.2024 | 15,49 | 15,49 | 15,49 | 15,49 | 0,72% | - |