296,250€
-4,74%
Echtzeit-Aktienkurs Maruwa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Maruwa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 295,75 | 298,25 | 294,25 | 296,25 | -4,59% | - |
| 01.04.2026 | 306,00 | 314,00 | 304,00 | 310,50 | 4,19% | - |
| 31.03.2026 | 290,50 | 298,25 | 287,50 | 298,00 | 0,34% | - |
| 30.03.2026 | 296,75 | 314,00 | 296,75 | 297,00 | -1,90% | - |
| 27.03.2026 | 312,75 | 314,50 | 301,75 | 302,75 | -3,35% | - |
| 26.03.2026 | 315,75 | 318,50 | 310,75 | 313,25 | -2,72% | - |
| 25.03.2026 | 322,75 | 325,50 | 318,75 | 322,00 | 6,18% | - |
| 24.03.2026 | 303,75 | 305,50 | 298,75 | 303,25 | 1,51% | - |
| 23.03.2026 | 290,25 | 304,50 | 287,75 | 298,75 | -1,73% | 160,00 |
| 20.03.2026 | 310,50 | 311,75 | 302,75 | 304,00 | -1,54% | - |
| 19.03.2026 | 310,75 | 311,00 | 305,50 | 308,75 | -1,36% | - |
| 18.03.2026 | 317,75 | 318,75 | 310,75 | 313,00 | 0,72% | - |
| 17.03.2026 | 312,00 | 315,25 | 309,75 | 310,75 | -3,49% | - |
| 16.03.2026 | 320,75 | 324,25 | 318,50 | 322,00 | -1,83% | - |
| 13.03.2026 | 319,50 | 328,00 | 317,25 | 328,00 | 1,78% | - |
| 12.03.2026 | 323,25 | 329,50 | 322,00 | 322,25 | -5,43% | - |
| 11.03.2026 | 343,50 | 343,50 | 338,00 | 340,75 | 6,99% | - |
| 10.03.2026 | 325,00 | 326,25 | 316,00 | 318,50 | 7,60% | - |
| 09.03.2026 | 290,00 | 303,00 | 287,00 | 296,00 | -8,71% | - |
| 06.03.2026 | 335,00 | 336,75 | 323,50 | 324,25 | -4,56% | - |
| 05.03.2026 | 343,75 | 348,75 | 334,75 | 339,75 | 5,43% | 735,00 |
| 04.03.2026 | 313,50 | 323,25 | 312,50 | 322,25 | -0,23% | - |
| 03.03.2026 | 333,25 | 333,50 | 316,75 | 323,00 | -4,79% | - |
| 02.03.2026 | 340,50 | 340,50 | 332,25 | 339,25 | 3,59% | - |
| 27.02.2026 | 341,00 | 341,00 | 325,75 | 327,50 | 1,00% | 1.075,00 |
| 26.02.2026 | 326,25 | 329,75 | 322,75 | 324,25 | -3,71% | - |
| 25.02.2026 | 332,25 | 340,00 | 332,00 | 336,75 | 2,67% | - |
| 24.02.2026 | 325,75 | 328,25 | 321,75 | 328,00 | 10,25% | - |
| 23.02.2026 | 299,00 | 299,00 | 296,50 | 297,50 | -0,42% | - |
| 20.02.2026 | 301,75 | 304,25 | 297,75 | 298,75 | -1,08% | - |
| 19.02.2026 | 304,25 | 304,25 | 298,25 | 302,00 | -1,06% | - |
| 18.02.2026 | 304,00 | 305,50 | 302,00 | 305,25 | 0,00% | - |
| 17.02.2026 | 303,50 | 307,25 | 302,00 | 305,25 | 3,39% | - |
| 16.02.2026 | 297,50 | 297,75 | 294,75 | 295,25 | 1,11% | - |
| 13.02.2026 | 288,50 | 292,25 | 287,25 | 292,00 | 7,35% | - |
| 12.02.2026 | 277,75 | 279,75 | 272,00 | 272,00 | -2,86% | - |
| 11.02.2026 | 277,50 | 280,75 | 276,75 | 280,00 | 1,27% | - |
| 10.02.2026 | 267,50 | 277,25 | 265,75 | 276,50 | 7,59% | 10,00 |
| 09.02.2026 | 253,50 | 258,25 | 250,75 | 257,00 | 4,68% | - |
| 06.02.2026 | 243,75 | 248,75 | 242,75 | 245,50 | 0,20% | - |
| 05.02.2026 | 257,50 | 258,50 | 245,00 | 245,00 | -10,01% | - |
| 04.02.2026 | 274,50 | 276,75 | 271,25 | 272,25 | 2,74% | - |
| 03.02.2026 | 275,00 | 275,00 | 265,00 | 265,00 | 3,92% | - |
| 02.02.2026 | 254,75 | 258,00 | 247,50 | 255,00 | -1,07% | 512,00 |
| 30.01.2026 | 255,50 | 259,00 | 254,00 | 257,75 | 1,68% | - |
| 29.01.2026 | 257,00 | 258,00 | 248,75 | 253,50 | -4,97% | - |
| 28.01.2026 | 266,50 | 268,50 | 263,75 | 266,75 | 0,66% | - |
| 27.01.2026 | 267,00 | 267,75 | 263,25 | 265,00 | -0,38% | - |
| 26.01.2026 | 267,75 | 268,75 | 263,00 | 266,00 | -1,12% | - |
| 23.01.2026 | 272,25 | 274,25 | 269,00 | 269,00 | 0,75% | - |
| 22.01.2026 | 268,50 | 271,00 | 266,50 | 267,00 | -0,37% | - |
| 21.01.2026 | 264,00 | 271,50 | 262,50 | 268,00 | 5,41% | - |
| 20.01.2026 | 260,25 | 260,25 | 252,50 | 254,25 | -2,40% | - |
| 19.01.2026 | 263,25 | 263,25 | 260,00 | 260,50 | 2,96% | 8,00 |
| 16.01.2026 | 250,00 | 253,50 | 249,75 | 253,00 | 0,00% | - |
| 15.01.2026 | 253,00 | 254,25 | 252,50 | 253,00 | 0,40% | - |
| 14.01.2026 | 253,00 | 254,25 | 250,50 | 252,00 | 1,31% | - |
| 13.01.2026 | 248,25 | 250,25 | 247,75 | 248,75 | -0,50% | - |
| 12.01.2026 | 248,75 | 250,25 | 248,50 | 250,00 | 0,00% | - |
| 09.01.2026 | 243,50 | 251,50 | 242,75 | 250,00 | 3,20% | - |
| 08.01.2026 | 241,25 | 243,00 | 240,75 | 242,25 | 0,73% | - |
| 07.01.2026 | 240,75 | 241,75 | 240,00 | 240,50 | 1,05% | 180,00 |
| 06.01.2026 | 240,75 | 240,75 | 236,50 | 238,00 | -3,84% | - |
| 05.01.2026 | 245,00 | 248,50 | 244,50 | 247,50 | 8,32% | - |
| 02.01.2026 | 228,00 | 228,50 | 228,00 | 228,50 | -1,08% | - |
| 29.12.2025 | 233,50 | 233,50 | 231,00 | 231,00 | 0,76% | - |
| 23.12.2025 | 229,25 | 231,50 | 229,25 | 229,25 | -3,47% | - |
| 22.12.2025 | 237,00 | 238,00 | 237,00 | 237,50 | 5,56% | - |
| 19.12.2025 | 224,25 | 225,25 | 224,25 | 225,00 | 0,45% | - |
| 18.12.2025 | 224,50 | 224,50 | 224,00 | 224,00 | -3,55% | - |
| 17.12.2025 | 234,50 | 235,00 | 232,00 | 232,25 | -0,54% | - |
| 16.12.2025 | 233,50 | 237,75 | 232,50 | 233,50 | -3,91% | - |
| 15.12.2025 | 243,50 | 243,50 | 242,50 | 243,00 | -1,02% | - |
| 12.12.2025 | 244,00 | 245,50 | 244,00 | 245,50 | -4,94% | - |
| 11.12.2025 | 252,00 | 258,25 | 251,50 | 258,25 | 1,18% | - |
| 10.12.2025 | 257,25 | 257,75 | 254,75 | 255,25 | -2,39% | - |
| 09.12.2025 | 265,75 | 266,25 | 261,50 | 261,50 | -0,19% | - |
| 05.12.2025 | 264,50 | 266,50 | 262,00 | 262,00 | -1,13% | - |
| 04.12.2025 | 268,00 | 268,00 | 264,75 | 265,00 | 3,11% | - |
| 03.12.2025 | 257,25 | 260,75 | 250,75 | 257,00 | -0,58% | 130,00 |
| 02.12.2025 | 260,75 | 264,00 | 258,50 | 258,50 | -2,45% | - |
| 01.12.2025 | 267,25 | 269,25 | 264,75 | 265,00 | 1,05% | - |
| 28.11.2025 | 260,75 | 262,75 | 260,75 | 262,25 | 4,59% | - |
| 27.11.2025 | 252,00 | 252,75 | 249,50 | 250,75 | 2,24% | - |
| 26.11.2025 | 247,25 | 247,25 | 245,25 | 245,25 | 3,81% | - |
| 25.11.2025 | 239,00 | 240,50 | 234,50 | 236,25 | 1,83% | - |
| 24.11.2025 | 230,25 | 236,25 | 227,50 | 232,00 | -7,57% | - |
| 20.11.2025 | 249,75 | 251,00 | 240,25 | 251,00 | 3,08% | 5,00 |
| 19.11.2025 | 243,00 | 243,50 | 243,00 | 243,50 | -1,91% | - |
| 18.11.2025 | 246,50 | 249,25 | 243,50 | 248,25 | -1,29% | - |
| 17.11.2025 | 257,50 | 258,00 | 251,25 | 251,50 | 2,03% | - |
| 14.11.2025 | 242,25 | 247,00 | 240,50 | 246,50 | -1,79% | - |
| 13.11.2025 | 257,75 | 258,00 | 248,50 | 251,00 | 7,04% | - |
| 11.11.2025 | 239,00 | 239,00 | 234,50 | 234,50 | -6,11% | - |
| 10.11.2025 | 252,75 | 252,75 | 249,75 | 249,75 | 6,73% | - |
| 07.11.2025 | 238,75 | 239,00 | 231,50 | 234,00 | 6,12% | - |
| 06.11.2025 | 221,75 | 224,25 | 217,50 | 220,50 | 2,08% | - |
| 05.11.2025 | 217,00 | 221,25 | 216,00 | 216,00 | -10,37% | - |
| 03.11.2025 | 243,25 | 246,75 | 238,00 | 241,00 | -1,43% | 100,00 |
| 31.10.2025 | 246,25 | 246,75 | 243,25 | 244,50 | 7,95% | - |