17,503€
1,11%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 14,63 | 14,93 | 14,63 | 14,93 | -0,32% | 100,00 |
| 01.04.2025 | 14,77 | 14,98 | 14,77 | 14,98 | 0,50% | 578,00 |
| 31.03.2025 | 14,84 | 14,90 | 14,57 | 14,90 | -1,73% | 1.760,00 |
| 28.03.2025 | 15,15 | 15,25 | 15,12 | 15,17 | -4,06% | 1.650,00 |
| 27.03.2025 | 15,75 | 15,81 | 15,75 | 15,81 | -0,87% | 300,00 |
| 26.03.2025 | 15,69 | 16,00 | 15,69 | 15,95 | 1,09% | 490,00 |
| 25.03.2025 | 15,57 | 15,83 | 15,57 | 15,77 | 0,15% | 715,00 |
| 24.03.2025 | 15,72 | 15,75 | 15,72 | 15,75 | -0,78% | 926,00 |
| 21.03.2025 | 15,66 | 15,87 | 15,66 | 15,87 | -2,61% | 1.425,00 |
| 20.03.2025 | 15,96 | 16,51 | 15,96 | 16,30 | 0,78% | 7.522,00 |
| 19.03.2025 | 15,91 | 16,21 | 15,91 | 16,17 | 2,37% | 18.284,00 |
| 18.03.2025 | 15,31 | 15,85 | 15,31 | 15,80 | -1,24% | 4.920,00 |
| 17.03.2025 | 15,60 | 16,00 | 15,54 | 16,00 | 7,85% | 3.048,00 |
| 14.03.2025 | 14,85 | 14,85 | 14,83 | 14,83 | 0,46% | 100,00 |
| 13.03.2025 | 14,76 | 14,77 | 14,76 | 14,77 | -0,87% | 580,00 |
| 12.03.2025 | 14,66 | 14,90 | 14,66 | 14,90 | 2,72% | 695,00 |
| 11.03.2025 | 14,75 | 14,96 | 14,50 | 14,50 | -3,93% | 1.215,00 |
| 10.03.2025 | 15,12 | 15,12 | 15,00 | 15,10 | -0,68% | 420,00 |
| 07.03.2025 | 15,00 | 15,26 | 15,00 | 15,20 | -1,26% | 300,00 |
| 06.03.2025 | 15,12 | 15,39 | 15,12 | 15,39 | -0,18% | 270,00 |
| 05.03.2025 | 15,28 | 15,52 | 15,28 | 15,42 | 1,27% | 2.060,00 |
| 04.03.2025 | 15,11 | 15,37 | 15,11 | 15,23 | -2,46% | 870,00 |
| 03.03.2025 | 15,38 | 15,67 | 15,38 | 15,61 | 1,59% | 8.036,00 |
| 28.02.2025 | 15,01 | 15,37 | 15,01 | 15,37 | -0,85% | 3.150,00 |
| 27.02.2025 | 15,17 | 15,51 | 15,17 | 15,50 | -0,15% | 1.585,00 |
| 26.02.2025 | 15,40 | 15,52 | 15,40 | 15,52 | 0,81% | 60,00 |
| 25.02.2025 | 15,37 | 15,80 | 15,37 | 15,40 | 3,98% | 1.789,00 |
| 24.02.2025 | 14,56 | 15,00 | 14,56 | 14,81 | 2,66% | 4.925,00 |
| 21.02.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 0,03% | - |
| 20.02.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,28% | - |
| 19.02.2025 | 14,47 | 14,47 | 14,46 | 14,46 | -0,95% | 27,00 |
| 18.02.2025 | 14,46 | 14,60 | 14,46 | 14,60 | -0,61% | 2.762,00 |
| 17.02.2025 | 14,69 | 14,69 | 14,69 | 14,69 | 1,72% | - |
| 14.02.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,52% | - |
| 13.02.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,38% | - |
| 12.02.2025 | 14,50 | 14,57 | 14,48 | 14,57 | -2,88% | 330,00 |
| 11.02.2025 | 15,00 | 15,01 | 14,97 | 15,01 | -0,20% | 750,00 |
| 10.02.2025 | 14,81 | 15,04 | 14,74 | 15,04 | 0,52% | 3.950,00 |
| 07.02.2025 | 14,96 | 14,96 | 14,96 | 14,96 | -1,93% | - |
| 06.02.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 6,20% | - |
| 05.02.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,14% | - |
| 04.02.2025 | 14,14 | 14,34 | 14,14 | 14,34 | 2,44% | 400,00 |
| 03.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 31.01.2025 | 14,21 | 14,30 | 14,21 | 14,30 | 0,65% | 1.400,00 |
| 30.01.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 1,88% | - |
| 29.01.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,61% | - |
| 28.01.2025 | 14,01 | 14,35 | 14,01 | 14,17 | 0,52% | 289,00 |
| 27.01.2025 | 13,89 | 14,10 | 13,89 | 14,10 | 1,44% | 113,00 |
| 24.01.2025 | 13,96 | 13,96 | 13,90 | 13,90 | 1,12% | 220,00 |
| 23.01.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,03% | - |
| 22.01.2025 | 13,74 | 13,74 | 13,74 | 13,74 | -0,81% | - |
| 21.01.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,45% | - |
| 20.01.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,11% | - |
| 17.01.2025 | 13,93 | 13,93 | 13,93 | 13,93 | 0,26% | - |
| 16.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,01% | - |
| 15.01.2025 | 13,89 | 13,89 | 13,89 | 13,89 | -0,84% | - |