14,356€
4,51%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,21 | 14,37 | 13,99 | 14,33 | 4,34% | 50,00 |
| 04.11.2024 | 13,94 | 13,94 | 13,74 | 13,74 | -2,03% | 1.783,00 |
| 01.11.2024 | 13,81 | 14,24 | 13,81 | 14,02 | 1,51% | 1.561,00 |
| 31.10.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -2,98% | 120,00 |
| 30.10.2024 | 14,27 | 14,27 | 14,24 | 14,24 | -0,07% | 75,00 |
| 29.10.2024 | 14,28 | 14,41 | 14,25 | 14,25 | 0,15% | 468,00 |
| 28.10.2024 | 14,11 | 14,22 | 14,11 | 14,22 | 1,63% | 25,00 |
| 25.10.2024 | 13,97 | 14,00 | 13,97 | 14,00 | -1,51% | 700,00 |
| 24.10.2024 | 14,13 | 14,21 | 14,03 | 14,21 | 0,91% | 656,00 |
| 23.10.2024 | 14,24 | 14,24 | 14,08 | 14,08 | -2,84% | 150,00 |
| 22.10.2024 | 14,65 | 14,70 | 14,49 | 14,49 | -1,95% | 840,00 |
| 21.10.2024 | 14,68 | 14,78 | 14,68 | 14,78 | 0,14% | 545,00 |
| 18.10.2024 | 14,75 | 14,76 | 14,75 | 14,76 | -0,16% | 400,00 |
| 17.10.2024 | 14,79 | 14,79 | 14,79 | 14,79 | 0,78% | - |
| 16.10.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -0,45% | - |
| 15.10.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -2,33% | - |
| 14.10.2024 | 14,78 | 15,10 | 14,78 | 15,09 | 1,82% | 814,00 |
| 11.10.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -1,19% | 8,00 |
| 10.10.2024 | 14,84 | 15,00 | 14,84 | 15,00 | 0,55% | 350,00 |
| 09.10.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -0,23% | 40,00 |
| 08.10.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -3,78% | - |
| 07.10.2024 | 15,31 | 15,54 | 15,31 | 15,54 | 3,34% | 82,00 |
| 04.10.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,93% | - |
| 03.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,19% | - |
| 02.10.2024 | 15,08 | 15,23 | 15,08 | 15,23 | 3,42% | 200,00 |
| 01.10.2024 | 14,73 | 14,73 | 14,73 | 14,73 | 0,11% | - |
| 30.09.2024 | 14,67 | 14,89 | 14,66 | 14,71 | 1,46% | 1.205,00 |
| 27.09.2024 | 14,76 | 14,93 | 14,50 | 14,50 | -3,82% | 2.960,00 |
| 26.09.2024 | 14,79 | 15,11 | 14,79 | 15,08 | 1,17% | 3.550,00 |
| 25.09.2024 | 14,65 | 14,90 | 14,62 | 14,90 | 0,95% | 750,00 |
| 24.09.2024 | 14,53 | 14,76 | 14,53 | 14,76 | 2,05% | 100,00 |
| 23.09.2024 | 14,41 | 14,47 | 14,41 | 14,47 | 1,19% | 542,00 |
| 20.09.2024 | 14,39 | 14,41 | 14,30 | 14,30 | -0,04% | 1.925,00 |
| 19.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,52% | 350,00 |
| 18.09.2024 | 13,91 | 13,95 | 13,91 | 13,95 | -1,73% | 3.000,00 |
| 17.09.2024 | 14,00 | 14,20 | 14,00 | 14,20 | -0,71% | 1.380,00 |
| 16.09.2024 | 14,24 | 14,30 | 14,24 | 14,30 | -1,09% | 400,00 |
| 13.09.2024 | 14,23 | 14,46 | 14,23 | 14,46 | 1,73% | 75,00 |
| 12.09.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 1,23% | - |
| 11.09.2024 | 13,99 | 14,13 | 13,98 | 14,04 | -2,97% | 833,00 |
| 10.09.2024 | 14,22 | 14,47 | 14,22 | 14,47 | 0,39% | 1.275,00 |
| 09.09.2024 | 14,41 | 14,41 | 14,41 | 14,41 | -1,29% | - |
| 06.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,50% | 140,00 |
| 05.09.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -0,78% | - |
| 04.09.2024 | 14,91 | 14,91 | 14,68 | 14,79 | -4,86% | 2.141,00 |
| 03.09.2024 | 15,25 | 15,55 | 15,25 | 15,55 | 3,45% | 140,00 |
| 02.09.2024 | 15,26 | 15,30 | 15,03 | 15,03 | -3,21% | 41,00 |
| 30.08.2024 | 15,36 | 15,70 | 15,36 | 15,53 | 2,14% | 160,00 |
| 29.08.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 1,32% | 300,00 |
| 28.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,68% | 40,00 |
| 27.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,36% | - |
| 26.08.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,94% | - |
| 23.08.2024 | 15,08 | 15,37 | 15,08 | 15,14 | 0,45% | 1.600,00 |
| 22.08.2024 | 15,03 | 15,07 | 15,00 | 15,07 | -1,62% | 779,00 |
| 21.08.2024 | 15,07 | 15,32 | 15,07 | 15,32 | 0,72% | 260,00 |
| 20.08.2024 | 15,10 | 15,21 | 15,10 | 15,21 | -0,01% | 764,00 |
| 19.08.2024 | 15,27 | 15,30 | 15,21 | 15,21 | -0,83% | 198,00 |
| 16.08.2024 | 15,34 | 15,34 | 15,34 | 15,34 | 0,96% | - |
| 15.08.2024 | 14,93 | 15,41 | 14,93 | 15,19 | 0,45% | 400,00 |
| 14.08.2024 | 14,75 | 15,13 | 14,75 | 15,13 | 1,76% | 600,00 |
| 13.08.2024 | 14,51 | 14,86 | 14,51 | 14,86 | 4,68% | 100,00 |
| 12.08.2024 | 14,19 | 14,45 | 14,19 | 14,20 | -2,10% | 1.362,00 |
| 09.08.2024 | 14,25 | 14,57 | 14,25 | 14,50 | 2,10% | 564,00 |
| 08.08.2024 | 13,92 | 14,21 | 13,92 | 14,21 | -3,77% | 35,00 |
| 07.08.2024 | 14,49 | 14,99 | 14,37 | 14,76 | 10,58% | 1.698,00 |
| 06.08.2024 | 13,19 | 13,80 | 13,19 | 13,35 | 2,71% | 2.353,00 |
| 05.08.2024 | 12,17 | 13,04 | 12,15 | 13,00 | -10,36% | 9.860,00 |
| 02.08.2024 | 14,80 | 14,80 | 14,21 | 14,50 | -12,15% | 1.341,00 |
| 01.08.2024 | 16,07 | 16,51 | 16,07 | 16,51 | -5,04% | 730,00 |
| 31.07.2024 | 17,22 | 17,38 | 17,22 | 17,38 | 2,84% | 300,00 |
| 30.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,47% | - |
| 29.07.2024 | 17,01 | 17,33 | 17,01 | 17,33 | 1,59% | 350,00 |
| 26.07.2024 | 16,70 | 17,06 | 16,70 | 17,06 | 2,17% | 1.515,00 |
| 25.07.2024 | 16,50 | 16,70 | 16,50 | 16,70 | -3,04% | 115,00 |
| 24.07.2024 | 17,24 | 17,28 | 17,22 | 17,22 | -2,34% | 1.243,00 |
| 23.07.2024 | 17,39 | 17,63 | 17,39 | 17,63 | -0,29% | 1,00 |
| 22.07.2024 | 17,47 | 17,77 | 17,47 | 17,68 | -0,89% | 495,00 |
| 19.07.2024 | 17,60 | 17,84 | 17,60 | 17,84 | -2,06% | 550,00 |
| 18.07.2024 | 18,00 | 18,22 | 18,00 | 18,22 | 0,10% | 1.100,00 |
| 17.07.2024 | 17,89 | 18,31 | 17,89 | 18,20 | 0,91% | 4.165,00 |
| 16.07.2024 | 17,70 | 18,11 | 17,70 | 18,04 | 4,34% | 690,00 |
| 15.07.2024 | 17,31 | 17,55 | 17,29 | 17,29 | -0,66% | 294,00 |
| 12.07.2024 | 17,25 | 17,46 | 17,25 | 17,40 | 0,89% | 146,00 |
| 11.07.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,33% | - |
| 10.07.2024 | 17,27 | 17,48 | 17,23 | 17,48 | -0,81% | 675,00 |
| 09.07.2024 | 17,66 | 17,76 | 17,55 | 17,62 | -0,53% | 1.196,00 |
| 08.07.2024 | 17,49 | 17,71 | 17,49 | 17,71 | -0,39% | 100,00 |
| 05.07.2024 | 17,69 | 17,78 | 17,69 | 17,78 | -0,28% | 29,00 |
| 04.07.2024 | 17,84 | 18,06 | 17,83 | 17,83 | 0,19% | 343,00 |
| 03.07.2024 | 17,57 | 17,80 | 17,57 | 17,80 | -0,29% | 570,00 |
| 02.07.2024 | 17,70 | 17,85 | 17,63 | 17,85 | 4,40% | 600,00 |
| 01.07.2024 | 17,14 | 17,14 | 17,10 | 17,10 | -2,30% | 38,00 |
| 28.06.2024 | 17,16 | 17,50 | 17,16 | 17,50 | 2,17% | 285,00 |
| 27.06.2024 | 17,11 | 17,13 | 17,11 | 17,13 | -0,66% | 350,00 |
| 26.06.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,28% | - |
| 25.06.2024 | 17,20 | 17,29 | 17,20 | 17,29 | 1,74% | 50,00 |
| 24.06.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,77% | - |
| 21.06.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,40% | - |
| 20.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,66% | - |
| 19.06.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,36% | - |