43,760$
0,67%
Echtzeit-Aktienkurs Marex Group PLC
Bid:
Ask:
Aktienkurse zur Marex Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 42,33 | 44,63 | 41,96 | 43,81 | 0,78% | 1.050.717,00 |
| 27.02.2026 | 42,84 | 44,00 | 42,31 | 43,47 | 0,81% | 19,00 |
| 26.02.2026 | 41,84 | 43,72 | 41,84 | 43,12 | 3,63% | 837.084,00 |
| 25.02.2026 | 41,13 | 41,84 | 40,41 | 41,61 | 2,77% | 479.655,00 |
| 24.02.2026 | 39,94 | 40,81 | 39,20 | 40,49 | 1,35% | 512.978,00 |
| 23.02.2026 | 41,98 | 42,40 | 39,75 | 39,95 | -4,72% | 565.846,00 |
| 20.02.2026 | 42,04 | 42,72 | 41,68 | 41,93 | -0,10% | 618.535,00 |
| 19.02.2026 | 42,57 | 43,21 | 41,70 | 41,97 | -2,40% | 678.842,00 |
| 18.02.2026 | 41,75 | 43,03 | 41,59 | 43,00 | 2,67% | 537.233,00 |
| 17.02.2026 | 41,21 | 42,18 | 40,73 | 41,88 | 1,31% | 679.344,00 |
| 13.02.2026 | 40,54 | 41,72 | 40,41 | 41,34 | 2,20% | 557.452,00 |
| 12.02.2026 | 41,15 | 42,05 | 39,74 | 40,45 | 0,02% | 640.767,00 |
| 11.02.2026 | 41,83 | 42,04 | 39,94 | 40,44 | -3,09% | 545.283,00 |
| 10.02.2026 | 40,78 | 41,77 | 40,78 | 41,73 | 1,78% | 423.483,00 |
| 09.02.2026 | 40,28 | 41,50 | 40,28 | 41,00 | 1,28% | 716.081,00 |
| 06.02.2026 | 40,46 | 41,65 | 39,85 | 40,48 | 1,00% | 787.986,00 |
| 05.02.2026 | 40,29 | 40,37 | 38,90 | 40,08 | -0,30% | 666.617,00 |
| 04.02.2026 | 39,18 | 40,24 | 38,50 | 40,20 | 3,10% | 853.729,00 |
| 03.02.2026 | 39,44 | 39,52 | 38,05 | 38,99 | -0,74% | 692.771,00 |
| 02.02.2026 | 39,23 | 39,76 | 38,92 | 39,28 | -0,51% | 300.509,00 |
| 30.01.2026 | 39,24 | 40,14 | 39,00 | 39,48 | -0,25% | 588.180,00 |
| 29.01.2026 | 39,45 | 40,80 | 39,35 | 39,58 | 1,64% | 396.619,00 |
| 28.01.2026 | 39,34 | 39,52 | 38,63 | 38,94 | -0,36% | 591.793,00 |
| 27.01.2026 | 39,37 | 39,49 | 38,48 | 39,08 | -1,06% | 353.092,00 |
| 26.01.2026 | 39,31 | 39,87 | 39,00 | 39,50 | 0,84% | 514.139,00 |
| 23.01.2026 | 40,63 | 41,46 | 39,02 | 39,17 | -4,07% | 494.914,00 |
| 22.01.2026 | 40,91 | 41,88 | 40,70 | 40,83 | 0,72% | 588.021,00 |
| 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 |