37,750$
0,71%
Echtzeit-Aktienkurs Marex Group PLC
Bid:
Ask:
Aktienkurse zur Marex Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 36,64 | 38,36 | 36,49 | 37,75 | 0,71% | 54.617,00 |
| 10.04.2025 | 39,27 | 39,52 | 36,48 | 37,49 | -6,22% | 1.175.122,00 |
| 09.04.2025 | 35,76 | 40,96 | 35,53 | 39,97 | 9,54% | 1.526.370,00 |
| 08.04.2025 | 38,76 | 38,83 | 35,67 | 36,49 | -0,38% | 1.491.063,00 |
| 07.04.2025 | 35,30 | 36,88 | 33,00 | 36,63 | 4,96% | 1.328.488,00 |
| 04.04.2025 | 35,00 | 36,29 | 33,31 | 34,90 | -5,88% | 1.146.666,00 |
| 03.04.2025 | 37,14 | 37,94 | 35,68 | 37,08 | -4,53% | 871.149,00 |
| 02.04.2025 | 36,38 | 39,28 | 35,38 | 38,84 | 8,86% | 1.367.098,00 |
| 01.04.2025 | 34,97 | 35,71 | 34,38 | 35,68 | 1,02% | 523.291,00 |
| 31.03.2025 | 33,70 | 35,40 | 33,31 | 35,32 | 2,44% | 413.152,00 |
| 28.03.2025 | 34,50 | 35,40 | 33,43 | 34,48 | -0,03% | 497.774,00 |
| 27.03.2025 | 34,23 | 34,73 | 33,59 | 34,49 | -0,09% | 208.018,00 |
| 26.03.2025 | 35,17 | 35,58 | 33,86 | 34,52 | -1,88% | 304.675,00 |
| 25.03.2025 | 34,45 | 35,44 | 34,39 | 35,18 | 2,39% | 237.687,00 |
| 24.03.2025 | 34,08 | 34,56 | 33,60 | 34,36 | 2,72% | 184.909,00 |
| 21.03.2025 | 33,69 | 34,04 | 33,01 | 33,45 | -2,14% | 414.997,00 |
| 20.03.2025 | 33,74 | 34,68 | 33,36 | 34,18 | 1,30% | 438.138,00 |
| 19.03.2025 | 32,89 | 34,08 | 32,62 | 33,74 | 2,06% | 281.477,00 |
| 18.03.2025 | 34,67 | 34,67 | 33,06 | 33,06 | -2,94% | 389.779,00 |
| 17.03.2025 | 33,08 | 34,18 | 33,07 | 34,06 | 3,46% | 371.190,00 |
| 14.03.2025 | 31,58 | 33,41 | 31,23 | 32,92 | 4,97% | 530.119,00 |
| 13.03.2025 | 32,28 | 32,52 | 30,83 | 31,36 | -1,94% | 375.704,00 |
| 12.03.2025 | 32,79 | 32,79 | 31,33 | 31,98 | 0,72% | 623.345,00 |
| 11.03.2025 | 32,11 | 32,74 | 31,09 | 31,75 | -0,06% | 574.863,00 |
| 10.03.2025 | 34,74 | 35,31 | 30,40 | 31,77 | -12,67% | 1.140.662,00 |
| 07.03.2025 | 37,08 | 37,36 | 33,00 | 36,38 | 0,30% | 1.217.538,00 |
| 06.03.2025 | 35,62 | 36,59 | 34,54 | 36,27 | 0,11% | 647.551,00 |
| 05.03.2025 | 35,36 | 36,43 | 34,71 | 36,23 | 2,75% | 281.954,00 |
| 04.03.2025 | 35,36 | 35,98 | 34,39 | 35,26 | -2,49% | 636.766,00 |
| 03.03.2025 | 37,07 | 38,02 | 35,89 | 36,16 | -1,31% | 392.225,00 |
| 28.02.2025 | 36,56 | 37,67 | 34,50 | 36,64 | -0,57% | 406.469,00 |
| 27.02.2025 | 37,40 | 38,48 | 36,78 | 36,85 | -1,10% | 250.550,00 |
| 26.02.2025 | 36,50 | 37,93 | 36,27 | 37,26 | 3,53% | 255.997,00 |
| 25.02.2025 | 35,97 | 36,54 | 34,42 | 35,99 | -0,69% | 575.726,00 |
| 24.02.2025 | 37,29 | 38,35 | 35,26 | 36,24 | -2,13% | 517.723,00 |
| 21.02.2025 | 39,31 | 39,31 | 37,03 | 37,03 | -4,59% | 493.730,00 |
| 20.02.2025 | 40,00 | 40,05 | 37,80 | 38,81 | -1,93% | 801.390,00 |
| 19.02.2025 | 38,94 | 39,80 | 38,36 | 39,58 | 4,30% | 971.943,00 |
| 18.02.2025 | 36,90 | 38,00 | 36,59 | 37,95 | 4,70% | 719.179,00 |
| 14.02.2025 | 35,83 | 36,53 | 35,37 | 36,24 | 1,77% | 276.174,00 |
| 13.02.2025 | 35,97 | 36,26 | 34,80 | 35,61 | 0,17% | 305.851,00 |
| 12.02.2025 | 34,60 | 36,09 | 34,29 | 35,55 | 0,97% | 247.296,00 |
| 11.02.2025 | 35,84 | 36,09 | 34,83 | 35,21 | -2,06% | 216.348,00 |
| 10.02.2025 | 37,35 | 37,42 | 35,87 | 35,95 | -2,10% | 244.816,00 |
| 07.02.2025 | 36,55 | 36,94 | 36,00 | 36,72 | 0,47% | 194.541,00 |
| 06.02.2025 | 36,21 | 36,86 | 35,91 | 36,55 | 1,67% | 256.613,00 |
| 05.02.2025 | 35,43 | 36,00 | 35,01 | 35,95 | 1,67% | 419.362,00 |
| 04.02.2025 | 36,17 | 36,71 | 35,32 | 35,36 | -1,23% | 247.072,00 |
| 03.02.2025 | 34,52 | 36,18 | 34,50 | 35,80 | 0,31% | 278.273,00 |
| 31.01.2025 | 35,95 | 36,92 | 35,41 | 35,69 | -0,50% | 381.210,00 |
| 30.01.2025 | 36,00 | 36,80 | 35,67 | 35,87 | 0,48% | 310.584,00 |
| 29.01.2025 | 35,52 | 36,47 | 35,30 | 35,70 | 1,13% | 362.001,00 |
| 28.01.2025 | 34,64 | 35,90 | 34,61 | 35,30 | 1,18% | 266.892,00 |
| 27.01.2025 | 36,00 | 36,00 | 34,37 | 34,89 | -2,73% | 275.118,00 |
| 24.01.2025 | 35,23 | 35,96 | 35,00 | 35,87 | 1,82% | 282.349,00 |
| 23.01.2025 | 34,60 | 35,53 | 34,00 | 35,23 | 2,12% | 360.660,00 |
| 22.01.2025 | 34,86 | 35,20 | 34,42 | 34,50 | -0,72% | 403.456,00 |
| 21.01.2025 | 34,21 | 35,08 | 33,99 | 34,75 | 2,96% | 412.533,00 |
| 17.01.2025 | 33,46 | 33,76 | 32,81 | 33,75 | 1,35% | 229.189,00 |
| 16.01.2025 | 32,83 | 33,46 | 32,38 | 33,30 | 1,40% | 155.874,00 |
| 15.01.2025 | 33,24 | 33,33 | 32,54 | 32,84 | 0,95% | 415.945,00 |
| 14.01.2025 | 31,52 | 32,53 | 31,34 | 32,53 | 3,83% | 225.419,00 |
| 13.01.2025 | 31,56 | 32,14 | 30,50 | 31,33 | 0,16% | 291.193,00 |
| 10.01.2025 | 32,06 | 32,12 | 30,84 | 31,28 | -3,87% | 291.866,00 |
| 08.01.2025 | 32,06 | 32,81 | 31,61 | 32,54 | 0,71% | 204.129,00 |
| 07.01.2025 | 32,93 | 33,50 | 31,74 | 32,31 | -0,65% | 421.615,00 |
| 06.01.2025 | 33,90 | 34,19 | 32,45 | 32,52 | -3,01% | 422.224,00 |
| 03.01.2025 | 32,66 | 33,68 | 32,50 | 33,53 | 3,11% | 543.472,00 |
| 02.01.2025 | 31,39 | 33,16 | 31,39 | 32,52 | 4,33% | 624.409,00 |
| 31.12.2024 | 31,79 | 32,01 | 31,05 | 31,17 | -1,39% | 210.357,00 |
| 30.12.2024 | 31,78 | 32,12 | 31,01 | 31,61 | -1,03% | 224.098,00 |
| 27.12.2024 | 32,22 | 32,22 | 31,34 | 31,94 | -1,21% | 220.109,00 |
| 26.12.2024 | 31,21 | 32,33 | 31,21 | 32,33 | 3,03% | 297.460,00 |
| 24.12.2024 | 31,19 | 31,49 | 30,87 | 31,38 | 0,97% | 119.282,00 |
| 23.12.2024 | 30,95 | 31,08 | 29,84 | 31,08 | 2,98% | 254.853,00 |
| 20.12.2024 | 28,83 | 30,47 | 28,82 | 30,18 | 4,79% | 354.796,00 |
| 19.12.2024 | 28,77 | 30,18 | 28,50 | 28,80 | -1,20% | 334.023,00 |
| 18.12.2024 | 29,30 | 30,42 | 28,98 | 29,15 | -1,25% | 435.746,00 |
| 17.12.2024 | 30,74 | 30,91 | 29,36 | 29,52 | -3,97% | 270.185,00 |
| 16.12.2024 | 30,64 | 31,14 | 30,32 | 30,74 | 0,42% | 262.993,00 |
| 13.12.2024 | 30,92 | 31,45 | 30,48 | 30,61 | -0,94% | 155.917,00 |
| 12.12.2024 | 30,97 | 31,43 | 30,57 | 30,90 | -0,06% | 161.687,00 |
| 11.12.2024 | 30,65 | 31,19 | 30,31 | 30,92 | 0,75% | 120.371,00 |
| 10.12.2024 | 30,89 | 31,56 | 30,48 | 30,69 | -0,90% | 241.027,00 |
| 09.12.2024 | 32,10 | 32,45 | 30,30 | 30,97 | -0,77% | 493.399,00 |
| 06.12.2024 | 30,39 | 31,26 | 30,19 | 31,21 | 2,77% | 388.042,00 |
| 05.12.2024 | 30,82 | 31,56 | 30,28 | 30,37 | -1,14% | 659.520,00 |
| 04.12.2024 | 30,23 | 30,74 | 29,57 | 30,72 | 3,19% | 503.542,00 |
| 03.12.2024 | 29,00 | 30,11 | 29,00 | 29,77 | 2,66% | 687.775,00 |
| 02.12.2024 | 29,51 | 29,78 | 29,00 | 29,00 | -0,96% | 180.754,00 |
| 29.11.2024 | 29,49 | 29,85 | 29,15 | 29,28 | 0,45% | 241.718,00 |
| 27.11.2024 | 29,58 | 29,58 | 28,97 | 29,15 | -0,21% | 172.674,00 |
| 26.11.2024 | 29,00 | 29,50 | 28,80 | 29,21 | 0,90% | 321.621,00 |
| 25.11.2024 | 29,20 | 29,61 | 28,67 | 28,95 | -0,79% | 329.535,00 |
| 22.11.2024 | 29,69 | 29,75 | 29,01 | 29,18 | -1,62% | 213.914,00 |
| 21.11.2024 | 29,17 | 29,80 | 28,76 | 29,66 | 2,59% | 89.851,00 |
| 20.11.2024 | 28,04 | 29,00 | 27,93 | 28,91 | 3,40% | 564.264,00 |
| 19.11.2024 | 27,62 | 28,00 | 27,36 | 27,96 | 0,25% | 649.467,00 |
| 18.11.2024 | 28,85 | 28,85 | 27,87 | 27,89 | -1,59% | 381.472,00 |
| 15.11.2024 | 28,97 | 29,10 | 28,34 | 28,34 | -2,17% | 730.765,00 |