40,500$
1,66%
Echtzeit-Aktienkurs Marex Group PLC
Bid:
Ask:
Aktienkurse zur Marex Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 39,69 | 41,07 | 39,69 | 40,54 | 1,68% | 790.291,00 |
| 20.01.2026 | 40,04 | 40,66 | 39,59 | 39,87 | -1,43% | 605.226,00 |
| 16.01.2026 | 40,03 | 40,77 | 39,50 | 40,45 | 1,28% | 680.218,00 |
| 15.01.2026 | 39,35 | 40,38 | 39,35 | 39,94 | 2,02% | 717.294,00 |
| 14.01.2026 | 40,00 | 40,00 | 38,85 | 39,15 | 0,41% | 422.336,00 |
| 13.01.2026 | 38,91 | 39,28 | 38,40 | 38,99 | 0,44% | 314.881,00 |
| 12.01.2026 | 37,72 | 38,83 | 37,54 | 38,82 | 1,81% | 355.102,00 |
| 09.01.2026 | 38,27 | 38,92 | 38,00 | 38,13 | -0,37% | 386.769,00 |
| 08.01.2026 | 38,77 | 39,35 | 37,84 | 38,27 | -1,29% | 700.613,00 |
| 07.01.2026 | 39,00 | 39,72 | 38,32 | 38,77 | -0,59% | 708.324,00 |
| 06.01.2026 | 39,45 | 39,66 | 38,36 | 39,00 | -1,71% | 477.183,00 |
| 05.01.2026 | 37,94 | 39,81 | 37,94 | 39,68 | 4,59% | 444.564,00 |
| 02.01.2026 | 38,61 | 38,76 | 37,84 | 37,94 | -1,09% | 720.813,00 |
| 31.12.2025 | 38,70 | 38,75 | 38,08 | 38,36 | -1,11% | 283.488,00 |
| 30.12.2025 | 39,28 | 39,75 | 38,61 | 38,79 | -1,25% | 408.608,00 |
| 29.12.2025 | 39,52 | 39,65 | 39,17 | 39,28 | -0,73% | 374.947,00 |
| 26.12.2025 | 39,98 | 40,16 | 39,51 | 39,57 | -0,50% | 334.267,00 |
| 24.12.2025 | 39,84 | 40,30 | 39,33 | 39,77 | -0,67% | 266.102,00 |
| 23.12.2025 | 39,29 | 40,35 | 39,10 | 40,04 | 1,60% | 396.011,00 |
| 22.12.2025 | 39,35 | 40,39 | 39,35 | 39,41 | 0,56% | 549.014,00 |
| 19.12.2025 | 38,97 | 39,42 | 38,84 | 39,19 | 0,46% | 576.117,00 |
| 18.12.2025 | 39,22 | 39,34 | 38,63 | 39,01 | 0,88% | 471.404,00 |
| 17.12.2025 | 38,55 | 39,47 | 38,38 | 38,67 | 0,31% | 579.756,00 |
| 16.12.2025 | 37,94 | 38,78 | 37,54 | 38,55 | 1,26% | 541.078,00 |
| 15.12.2025 | 38,73 | 39,34 | 37,90 | 38,07 | -1,83% | 1.018.123,00 |
| 12.12.2025 | 39,50 | 39,50 | 38,54 | 38,78 | -0,18% | 574.416,00 |
| 11.12.2025 | 39,42 | 39,89 | 38,75 | 38,85 | -0,54% | 732.381,00 |
| 10.12.2025 | 37,96 | 39,44 | 37,96 | 39,06 | 2,28% | 802.499,00 |
| 09.12.2025 | 37,63 | 39,35 | 37,63 | 38,19 | 1,49% | 1.386.611,00 |
| 08.12.2025 | 37,24 | 38,27 | 37,08 | 37,63 | 0,43% | 701.692,00 |
| 05.12.2025 | 37,45 | 37,68 | 36,92 | 37,47 | -0,19% | 494.356,00 |
| 04.12.2025 | 37,00 | 37,66 | 36,37 | 37,54 | 1,46% | 617.333,00 |
| 03.12.2025 | 35,49 | 37,16 | 35,49 | 37,00 | 4,61% | 836.798,00 |
| 02.12.2025 | 35,30 | 35,46 | 34,85 | 35,37 | 0,88% | 523.974,00 |
| 01.12.2025 | 34,98 | 35,66 | 34,75 | 35,06 | 0,78% | 672.795,00 |
| 28.11.2025 | 35,02 | 35,89 | 34,33 | 34,79 | 0,03% | 479.985,00 |
| 26.11.2025 | 34,09 | 35,38 | 34,01 | 34,78 | 1,67% | 588.543,00 |
| 25.11.2025 | 32,52 | 34,36 | 32,17 | 34,21 | 5,26% | 655.101,00 |
| 24.11.2025 | 32,60 | 32,95 | 31,19 | 32,50 | -0,40% | 567.746,00 |
| 21.11.2025 | 32,34 | 33,04 | 31,51 | 32,63 | 2,55% | 502.012,00 |
| 20.11.2025 | 33,40 | 33,62 | 31,77 | 31,82 | -3,31% | 417.123,00 |
| 19.11.2025 | 33,37 | 33,74 | 32,27 | 32,91 | -1,05% | 571.408,00 |
| 18.11.2025 | 33,08 | 33,52 | 32,89 | 33,26 | -0,51% | 366.586,00 |
| 17.11.2025 | 34,06 | 34,08 | 32,88 | 33,43 | -2,28% | 563.908,00 |
| 14.11.2025 | 34,27 | 34,70 | 34,09 | 34,21 | -1,37% | 395.328,00 |
| 13.11.2025 | 34,50 | 34,88 | 34,04 | 34,69 | -0,59% | 478.018,00 |
| 12.11.2025 | 34,99 | 35,16 | 34,71 | 34,89 | 0,66% | 490.570,00 |
| 11.11.2025 | 34,25 | 34,99 | 34,12 | 34,66 | 0,49% | 617.638,00 |
| 10.11.2025 | 34,00 | 34,84 | 33,78 | 34,49 | 2,86% | 827.678,00 |
| 07.11.2025 | 32,53 | 33,72 | 31,73 | 33,53 | 4,62% | 789.741,00 |
| 06.11.2025 | 30,30 | 32,97 | 30,30 | 32,05 | 4,67% | 1.138.385,00 |
| 05.11.2025 | 30,73 | 31,22 | 30,50 | 30,62 | -0,29% | 655.457,00 |
| 04.11.2025 | 30,61 | 31,34 | 30,20 | 30,71 | -0,94% | 628.332,00 |
| 03.11.2025 | 30,62 | 31,30 | 30,17 | 31,00 | 2,14% | 595.056,00 |
| 31.10.2025 | 30,14 | 30,54 | 29,97 | 30,35 | 0,50% | 435.378,00 |
| 30.10.2025 | 30,36 | 30,79 | 29,91 | 30,20 | -1,95% | 638.386,00 |
| 29.10.2025 | 30,33 | 31,15 | 30,33 | 30,80 | 0,92% | 790.376,00 |
| 28.10.2025 | 30,85 | 31,10 | 30,37 | 30,52 | -1,01% | 479.816,00 |
| 27.10.2025 | 30,78 | 31,37 | 30,62 | 30,83 | 0,82% | 558.020,00 |
| 24.10.2025 | 30,60 | 30,70 | 30,24 | 30,58 | 0,82% | 697.166,00 |
| 23.10.2025 | 30,95 | 31,03 | 30,30 | 30,33 | -1,89% | 678.291,00 |
| 22.10.2025 | 30,54 | 31,26 | 30,40 | 30,92 | 0,31% | 645.499,00 |
| 21.10.2025 | 30,83 | 31,00 | 30,55 | 30,82 | -0,03% | 558.795,00 |
| 20.10.2025 | 30,73 | 31,35 | 30,44 | 30,83 | 0,82% | 746.603,00 |
| 17.10.2025 | 29,83 | 30,63 | 29,83 | 30,58 | 2,21% | 857.990,00 |
| 16.10.2025 | 32,01 | 32,10 | 29,82 | 29,92 | -6,50% | 1.057.459,00 |
| 15.10.2025 | 31,50 | 32,49 | 31,50 | 32,00 | 1,65% | 812.276,00 |
| 14.10.2025 | 30,83 | 31,78 | 30,36 | 31,48 | 1,22% | 987.625,00 |
| 13.10.2025 | 31,12 | 31,42 | 29,96 | 31,10 | 3,43% | 1.342.552,00 |
| 10.10.2025 | 31,34 | 31,56 | 29,95 | 30,07 | -4,60% | 1.324.256,00 |
| 09.10.2025 | 31,70 | 32,51 | 31,26 | 31,52 | -0,06% | 1.506.955,00 |
| 08.10.2025 | 29,55 | 31,93 | 29,25 | 31,54 | 11,69% | 1.834.484,00 |
| 07.10.2025 | 29,05 | 29,29 | 27,91 | 28,24 | -3,09% | 781.735,00 |
| 06.10.2025 | 30,37 | 30,37 | 29,10 | 29,14 | -2,70% | 1.032.599,00 |
| 03.10.2025 | 30,21 | 30,47 | 29,43 | 29,95 | -0,79% | 85.110,00 |
| 02.10.2025 | 30,77 | 30,77 | 29,60 | 30,19 | -1,50% | 1.096.085,00 |
| 01.10.2025 | 33,25 | 33,64 | 30,24 | 30,65 | -8,83% | 2.287.701,00 |
| 30.09.2025 | 34,00 | 34,33 | 33,47 | 33,62 | -1,38% | 643.393,00 |
| 29.09.2025 | 33,96 | 34,30 | 33,39 | 34,09 | 0,38% | 575.874,00 |
| 26.09.2025 | 33,89 | 34,49 | 33,76 | 33,96 | 0,62% | 712.394,00 |
| 25.09.2025 | 33,00 | 33,76 | 32,55 | 33,75 | 2,06% | 801.493,00 |
| 24.09.2025 | 33,93 | 33,98 | 32,92 | 33,07 | -2,62% | 906.030,00 |
| 23.09.2025 | 33,13 | 34,00 | 33,05 | 33,96 | 2,57% | 872.911,00 |
| 22.09.2025 | 32,45 | 33,11 | 32,22 | 33,11 | 0,85% | 665.957,00 |
| 19.09.2025 | 34,13 | 34,27 | 32,73 | 32,83 | -2,90% | 3.781.222,00 |
| 18.09.2025 | 33,65 | 34,10 | 33,56 | 33,81 | 0,90% | 733.659,00 |
| 17.09.2025 | 32,77 | 33,85 | 32,77 | 33,51 | 2,82% | 1.281.328,00 |
| 16.09.2025 | 32,70 | 33,13 | 32,46 | 32,59 | -0,18% | 1.271.146,00 |
| 15.09.2025 | 33,56 | 34,00 | 32,61 | 32,65 | -2,25% | 953.690,00 |
| 12.09.2025 | 33,86 | 34,01 | 33,26 | 33,40 | -1,74% | 918.232,00 |
| 11.09.2025 | 34,78 | 35,00 | 33,72 | 33,99 | -1,48% | 1.019.101,00 |
| 10.09.2025 | 35,25 | 35,73 | 34,48 | 34,50 | -0,95% | 1.096.643,00 |
| 09.09.2025 | 35,50 | 35,60 | 34,61 | 34,83 | -1,02% | 964.903,00 |
| 08.09.2025 | 35,10 | 35,48 | 34,89 | 35,19 | 0,72% | 696.680,00 |
| 05.09.2025 | 35,83 | 35,99 | 34,00 | 34,94 | -1,69% | 927.219,00 |
| 04.09.2025 | 35,99 | 36,46 | 35,31 | 35,54 | -0,95% | 698.751,00 |
| 03.09.2025 | 35,44 | 36,09 | 34,70 | 35,88 | 1,47% | 1.103.599,00 |
| 02.09.2025 | 35,35 | 35,60 | 34,22 | 35,36 | 0,00% | 852.154,00 |
| 29.08.2025 | 35,84 | 35,90 | 35,25 | 35,36 | -0,92% | 1.275.608,00 |
| 28.08.2025 | 36,25 | 36,65 | 35,58 | 35,69 | -1,54% | 1.101.547,00 |