21,038€
3,00%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,82 | 20,95 | 20,57 | 20,93 | 2,46% | 757,00 |
| 14.10.2025 | 20,83 | 20,83 | 20,43 | 20,43 | -4,58% | 1.920,00 |
| 13.10.2025 | 21,05 | 21,41 | 21,00 | 21,41 | 2,12% | 390,00 |
| 10.10.2025 | 21,55 | 21,55 | 20,96 | 20,96 | -3,92% | 1.150,00 |
| 09.10.2025 | 21,72 | 21,82 | 21,72 | 21,82 | -0,43% | 100,00 |
| 08.10.2025 | 21,61 | 21,91 | 21,61 | 21,91 | 0,07% | 1.000,00 |
| 07.10.2025 | 21,92 | 22,04 | 21,87 | 21,90 | -2,69% | 3.780,00 |
| 06.10.2025 | 22,19 | 22,72 | 22,19 | 22,50 | 2,76% | 2.172,00 |
| 03.10.2025 | 21,53 | 21,91 | 21,53 | 21,90 | 0,05% | 1.820,00 |
| 02.10.2025 | 21,42 | 21,89 | 21,42 | 21,89 | 1,63% | 685,00 |
| 01.10.2025 | 21,06 | 21,54 | 21,06 | 21,54 | -0,02% | 1.826,00 |
| 30.09.2025 | 21,14 | 21,54 | 21,14 | 21,54 | 1,22% | 1.860,00 |
| 29.09.2025 | 20,94 | 21,51 | 20,93 | 21,28 | 0,69% | 4.177,00 |
| 26.09.2025 | 21,21 | 21,27 | 21,10 | 21,14 | 0,64% | 400,00 |
| 25.09.2025 | 21,07 | 21,07 | 21,00 | 21,00 | 0,48% | 580,00 |
| 24.09.2025 | 20,78 | 20,92 | 20,59 | 20,90 | -1,42% | 469,00 |
| 23.09.2025 | 21,03 | 21,35 | 21,03 | 21,20 | 0,50% | 2.370,00 |
| 22.09.2025 | 21,11 | 21,11 | 20,85 | 21,10 | 1,71% | 842,00 |
| 19.09.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,19% | - |
| 18.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,63% | 120,00 |
| 17.09.2025 | 20,64 | 20,70 | 20,57 | 20,57 | -1,06% | 4.600,00 |
| 16.09.2025 | 20,64 | 20,88 | 20,64 | 20,79 | 2,57% | 1.768,00 |
| 15.09.2025 | 20,19 | 20,27 | 20,19 | 20,27 | 0,15% | 550,00 |
| 12.09.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 0,76% | - |
| 11.09.2025 | 20,25 | 20,38 | 20,03 | 20,09 | -1,78% | - |
| 10.09.2025 | 20,26 | 20,46 | 20,26 | 20,45 | 0,26% | 1.300,00 |
| 09.09.2025 | 20,35 | 20,55 | 20,25 | 20,40 | -1,68% | - |
| 08.09.2025 | 20,35 | 20,75 | 20,34 | 20,75 | 3,62% | 480,00 |
| 05.09.2025 | 19,96 | 20,02 | 19,96 | 20,02 | 1,71% | 75,00 |
| 04.09.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,13% | - |
| 03.09.2025 | 19,82 | 19,82 | 19,70 | 19,71 | -1,25% | 3.383,00 |
| 02.09.2025 | 19,96 | 19,96 | 19,96 | 19,96 | 1,84% | 135,00 |
| 01.09.2025 | 19,46 | 19,60 | 19,46 | 19,60 | -0,36% | 23,00 |
| 29.08.2025 | 19,72 | 19,72 | 19,67 | 19,67 | -0,15% | 15,00 |
| 28.08.2025 | 19,59 | 19,70 | 19,59 | 19,70 | 1,04% | 553,00 |
| 27.08.2025 | 19,41 | 19,50 | 19,41 | 19,50 | 0,87% | 500,00 |
| 26.08.2025 | 19,31 | 19,33 | 19,31 | 19,33 | 0,75% | 35,00 |
| 25.08.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -1,14% | - |
| 22.08.2025 | 19,08 | 19,43 | 19,08 | 19,41 | 1,63% | 1.250,00 |
| 21.08.2025 | 19,03 | 19,28 | 19,03 | 19,10 | -0,02% | 280,00 |
| 20.08.2025 | 19,12 | 19,12 | 19,10 | 19,10 | 0,04% | 200,00 |
| 19.08.2025 | 19,10 | 19,36 | 19,09 | 19,09 | 1,80% | 685,00 |
| 18.08.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,92% | - |
| 15.08.2025 | 18,79 | 18,99 | 18,79 | 18,93 | 1,22% | 1.015,00 |
| 14.08.2025 | 18,73 | 18,73 | 18,70 | 18,70 | -1,58% | 280,00 |
| 13.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,01% | - |
| 12.08.2025 | 19,04 | 19,39 | 19,04 | 19,39 | 2,66% | 1.930,00 |
| 11.08.2025 | 18,89 | 18,89 | 18,89 | 18,89 | 0,56% | - |
| 08.08.2025 | 18,78 | 18,88 | 18,78 | 18,78 | 1,00% | 1.000,00 |
| 07.08.2025 | 18,26 | 18,60 | 18,26 | 18,60 | 1,18% | 228,00 |
| 06.08.2025 | 18,40 | 18,40 | 18,38 | 18,38 | 2,69% | 467,00 |
| 05.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,92% | - |
| 04.08.2025 | 17,50 | 17,73 | 17,50 | 17,73 | 0,15% | 208,00 |
| 01.08.2025 | 17,76 | 17,76 | 17,71 | 17,71 | -2,68% | 565,00 |
| 31.07.2025 | 18,11 | 18,30 | 18,11 | 18,20 | 2,37% | 1.044,00 |
| 30.07.2025 | 17,77 | 17,77 | 17,77 | 17,77 | -0,48% | - |
| 29.07.2025 | 17,54 | 17,86 | 17,54 | 17,86 | 1,49% | 850,00 |
| 28.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,63% | - |
| 25.07.2025 | 17,78 | 17,89 | 17,78 | 17,89 | -0,84% | 170,00 |
| 24.07.2025 | 18,04 | 18,04 | 18,04 | 18,04 | 3,05% | - |
| 23.07.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 3,55% | - |
| 22.07.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,53% | - |
| 21.07.2025 | 16,77 | 17,00 | 16,77 | 17,00 | 0,69% | 68,00 |
| 18.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,46% | - |
| 17.07.2025 | 17,07 | 17,13 | 17,07 | 17,13 | 0,99% | 2.085,00 |
| 16.07.2025 | 16,83 | 16,96 | 16,83 | 16,96 | 1,07% | 220,00 |
| 15.07.2025 | 16,98 | 17,12 | 16,78 | 16,78 | -3,17% | 3.000,00 |
| 14.07.2025 | 17,47 | 17,47 | 17,33 | 17,33 | 0,86% | 588,00 |
| 11.07.2025 | 17,24 | 17,24 | 17,19 | 17,19 | -0,22% | 279,00 |
| 10.07.2025 | 17,18 | 17,25 | 17,18 | 17,22 | -1,46% | 650,00 |
| 09.07.2025 | 17,17 | 17,48 | 17,17 | 17,48 | 1,33% | 558,00 |
| 08.07.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,52% | - |
| 07.07.2025 | 17,21 | 17,34 | 17,21 | 17,34 | 0,23% | 340,00 |
| 04.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,13% | 200,00 |
| 03.07.2025 | 17,35 | 17,54 | 17,35 | 17,50 | 1,30% | 398,00 |
| 02.07.2025 | 17,14 | 17,27 | 17,14 | 17,27 | 0,81% | 100,00 |
| 01.07.2025 | 17,04 | 17,15 | 17,04 | 17,14 | -0,60% | 826,00 |
| 30.06.2025 | 16,99 | 17,24 | 16,99 | 17,24 | 0,50% | 188,00 |
| 27.06.2025 | 17,01 | 17,15 | 17,01 | 17,15 | 1,95% | 389,00 |
| 26.06.2025 | 16,75 | 16,83 | 16,75 | 16,83 | 0,80% | 50,00 |
| 25.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,78% | - |
| 24.06.2025 | 16,82 | 16,82 | 16,82 | 16,82 | -0,18% | - |
| 23.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,76% | - |
| 20.06.2025 | 17,16 | 17,16 | 17,16 | 17,16 | -1,97% | - |
| 19.06.2025 | 17,68 | 17,68 | 17,49 | 17,50 | -1,11% | 1.176,00 |
| 18.06.2025 | 17,59 | 17,70 | 17,59 | 17,70 | 0,73% | 1.049,00 |
| 17.06.2025 | 17,48 | 17,57 | 17,48 | 17,57 | -1,52% | 120,00 |
| 16.06.2025 | 17,47 | 17,84 | 17,37 | 17,84 | 2,93% | 10.170,00 |
| 13.06.2025 | 17,08 | 17,33 | 17,08 | 17,33 | -0,31% | 500,00 |
| 12.06.2025 | 17,33 | 17,49 | 17,33 | 17,39 | 1,10% | 1.545,00 |
| 11.06.2025 | 17,18 | 17,38 | 17,18 | 17,20 | 0,51% | 485,00 |
| 10.06.2025 | 17,12 | 17,12 | 17,11 | 17,11 | -1,81% | 800,00 |
| 09.06.2025 | 17,13 | 17,42 | 17,13 | 17,42 | 0,88% | 229,00 |
| 06.06.2025 | 17,20 | 17,38 | 17,18 | 17,27 | -0,22% | 857,00 |
| 05.06.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -2,09% | - |
| 04.06.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -0,54% | - |
| 03.06.2025 | 17,54 | 17,78 | 17,54 | 17,78 | -0,69% | 3.783,00 |
| 02.06.2025 | 17,84 | 17,92 | 17,84 | 17,90 | -0,64% | 1.000,00 |
| 30.05.2025 | 18,01 | 18,02 | 18,01 | 18,02 | 1,29% | 150,00 |
| 29.05.2025 | 17,63 | 17,79 | 17,63 | 17,79 | 1,61% | 25,00 |