43,890$
2,02%
Echtzeit-Aktienkurs Marex Group PLC
Bid:
Ask:
Aktienkurse zur Marex Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 42,53 | 44,27 | 42,00 | 43,90 | 1,97% | 1.352.819,00 |
| 01.04.2026 | 44,53 | 44,54 | 42,73 | 43,05 | -3,43% | 3.777.558,00 |
| 31.03.2026 | 44,13 | 45,12 | 43,60 | 44,58 | 2,48% | 1.211.712,00 |
| 30.03.2026 | 43,60 | 44,67 | 43,38 | 43,50 | 1,26% | 1.819.635,00 |
| 27.03.2026 | 40,99 | 44,00 | 40,65 | 42,96 | 5,94% | 2.163.479,00 |
| 26.03.2026 | 40,00 | 42,48 | 39,80 | 40,55 | 4,35% | 1.896.084,00 |
| 25.03.2026 | 38,18 | 39,81 | 38,18 | 38,86 | 3,49% | 720.995,00 |
| 24.03.2026 | 36,44 | 37,75 | 36,44 | 37,55 | 1,51% | 616.871,00 |
| 23.03.2026 | 36,61 | 37,90 | 35,77 | 36,99 | 4,59% | 781.543,00 |
| 20.03.2026 | 35,51 | 35,61 | 35,03 | 35,37 | -0,44% | 664.036,00 |
| 19.03.2026 | 36,00 | 36,40 | 35,27 | 35,52 | -2,55% | 935.244,00 |
| 18.03.2026 | 37,05 | 37,65 | 36,00 | 36,45 | -1,54% | 1.045.886,00 |
| 17.03.2026 | 35,58 | 37,13 | 35,58 | 37,02 | 5,41% | 755.964,00 |
| 16.03.2026 | 35,23 | 36,25 | 35,00 | 35,12 | 0,34% | 556.037,00 |
| 13.03.2026 | 35,21 | 36,59 | 34,47 | 35,00 | 0,34% | 494.057,00 |
| 12.03.2026 | 34,98 | 35,68 | 34,60 | 34,88 | -2,54% | 697.185,00 |
| 11.03.2026 | 35,69 | 36,15 | 35,02 | 35,79 | -0,45% | 665.172,00 |
| 10.03.2026 | 36,03 | 36,99 | 35,36 | 35,95 | -0,22% | 840.584,00 |
| 09.03.2026 | 35,57 | 36,31 | 34,10 | 36,03 | 1,07% | 1.375.724,00 |
| 06.03.2026 | 37,78 | 38,06 | 35,03 | 35,65 | -7,45% | 1.284.880,00 |
| 05.03.2026 | 39,74 | 40,46 | 38,21 | 38,52 | -3,56% | 1.062.826,00 |
| 04.03.2026 | 42,33 | 43,00 | 38,78 | 39,94 | -3,62% | 1.385.501,00 |
| 03.03.2026 | 42,13 | 43,61 | 38,80 | 41,44 | -5,41% | 1.459.312,00 |
| 02.03.2026 | 42,33 | 44,63 | 41,96 | 43,81 | 0,81% | 1.050.719,00 |
| 27.02.2026 | 42,84 | 44,00 | 42,31 | 43,46 | 0,79% | 793.758,00 |
| 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 |
| 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 |