52,970$
2,38%
Echtzeit-Aktienkurs Marex Group PLC
Bid:
Ask:
Aktienkurse zur Marex Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 52,14 | 54,92 | 51,40 | 52,94 | 2,20% | 756.714,00 |
| 28.05.2026 | 52,85 | 53,16 | 51,00 | 51,80 | -3,25% | 1.363.330,00 |
| 27.05.2026 | 53,89 | 54,70 | 52,91 | 53,54 | -1,31% | 442.068,00 |
| 26.05.2026 | 53,39 | 54,96 | 52,80 | 54,25 | 1,97% | 529.134,00 |
| 22.05.2026 | 54,43 | 54,99 | 53,16 | 53,20 | -2,30% | 499.091,00 |
| 21.05.2026 | 54,34 | 55,39 | 53,88 | 54,45 | -0,55% | 344.969,00 |
| 20.05.2026 | 54,47 | 55,47 | 54,00 | 54,75 | 0,51% | 732.227,00 |
| 19.05.2026 | 55,22 | 56,53 | 54,33 | 54,47 | -3,23% | 1.360.095,00 |
| 18.05.2026 | 55,99 | 57,59 | 55,50 | 56,29 | 0,12% | 840.693,00 |
| 15.05.2026 | 56,67 | 57,36 | 55,84 | 56,22 | -1,99% | 450.525,00 |
| 14.05.2026 | 58,18 | 58,62 | 57,19 | 57,36 | -1,53% | 646.121,00 |
| 13.05.2026 | 55,50 | 58,49 | 55,00 | 58,25 | 4,20% | 1.118.648,00 |
| 12.05.2026 | 55,55 | 56,33 | 54,51 | 55,90 | 0,25% | 789.782,00 |
| 11.05.2026 | 56,05 | 56,93 | 54,96 | 55,76 | -1,33% | 872.505,00 |
| 08.05.2026 | 52,92 | 56,76 | 52,03 | 56,51 | 8,92% | 1.301.292,00 |
| 07.05.2026 | 50,08 | 52,30 | 50,00 | 51,88 | 3,59% | 1.316.087,00 |
| 06.05.2026 | 52,50 | 54,00 | 47,81 | 50,08 | -5,90% | 2.561.071,00 |
| 05.05.2026 | 52,09 | 53,46 | 51,77 | 53,22 | 1,84% | 1.509.542,00 |
| 04.05.2026 | 52,49 | 53,02 | 51,67 | 52,26 | -0,44% | 702.827,00 |
| 01.05.2026 | 53,46 | 54,00 | 52,40 | 52,49 | -1,61% | 574.380,00 |
| 30.04.2026 | 53,09 | 53,77 | 52,52 | 53,35 | -0,50% | 658.303,00 |
| 29.04.2026 | 53,23 | 54,55 | 52,82 | 53,62 | 1,59% | 808.757,00 |
| 28.04.2026 | 53,92 | 54,60 | 52,27 | 52,78 | -0,64% | 614.774,00 |
| 27.04.2026 | 53,17 | 53,99 | 52,24 | 53,12 | 0,61% | 1.017.296,00 |
| 24.04.2026 | 52,70 | 53,27 | 52,10 | 52,80 | 1,27% | 767.877,00 |
| 23.04.2026 | 50,07 | 52,21 | 50,00 | 52,14 | 4,13% | 1.196.107,00 |
| 22.04.2026 | 50,03 | 50,84 | 49,48 | 50,07 | 1,23% | 1.261.839,00 |
| 21.04.2026 | 50,92 | 51,28 | 49,29 | 49,46 | -2,87% | 642.272,00 |
| 20.04.2026 | 51,73 | 52,31 | 50,37 | 50,92 | -1,16% | 866.403,00 |
| 17.04.2026 | 52,41 | 52,85 | 51,46 | 51,52 | 0,12% | 1.473.625,00 |
| 16.04.2026 | 51,56 | 51,84 | 49,93 | 51,46 | -1,10% | 1.630.654,00 |
| 15.04.2026 | 53,20 | 53,73 | 51,99 | 52,03 | -2,20% | 1.175.853,00 |
| 14.04.2026 | 52,75 | 53,64 | 52,50 | 53,20 | 1,53% | 1.534.798,00 |
| 13.04.2026 | 49,94 | 52,70 | 49,93 | 52,40 | 4,94% | 1.902.431,00 |
| 10.04.2026 | 50,12 | 50,61 | 49,34 | 49,94 | -0,09% | 1.071.803,00 |
| 09.04.2026 | 48,79 | 50,32 | 48,23 | 49,98 | 2,06% | 1.904.059,00 |
| 08.04.2026 | 47,91 | 49,01 | 47,01 | 48,97 | 4,26% | 2.143.721,00 |
| 07.04.2026 | 46,12 | 47,02 | 45,66 | 46,97 | 2,06% | 847.379,00 |
| 06.04.2026 | 44,53 | 46,55 | 44,28 | 46,02 | 4,83% | 1.465.372,00 |
| 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 |