31,628€
-3,06%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,15 | 32,16 | 31,57 | 31,74 | -2,71% | 50,00 |
| 27.02.2026 | 32,63 | 32,63 | 32,63 | 32,63 | -0,67% | - |
| 26.02.2026 | 32,20 | 32,85 | 32,20 | 32,85 | -0,33% | 1.549,00 |
| 25.02.2026 | 32,59 | 33,08 | 32,59 | 32,96 | 1,78% | 500,00 |
| 24.02.2026 | 31,48 | 32,38 | 31,48 | 32,38 | 3,07% | 280,00 |
| 23.02.2026 | 31,12 | 31,42 | 31,08 | 31,42 | 1,27% | 30.465,00 |
| 20.02.2026 | 31,04 | 31,22 | 31,02 | 31,02 | -2,28% | 1.142,00 |
| 19.02.2026 | 31,74 | 31,99 | 31,67 | 31,75 | -1,67% | 87,00 |
| 18.02.2026 | 31,98 | 32,29 | 31,98 | 32,29 | 0,69% | 836,00 |
| 17.02.2026 | 31,67 | 32,07 | 31,67 | 32,07 | 0,25% | 2.400,00 |
| 16.02.2026 | 32,34 | 32,34 | 31,76 | 31,99 | -5,09% | 2.499,00 |
| 13.02.2026 | 33,17 | 33,72 | 33,00 | 33,70 | -2,42% | 2.195,00 |
| 12.02.2026 | 34,52 | 35,06 | 34,46 | 34,54 | 0,77% | 2.270,00 |
| 11.02.2026 | 34,24 | 34,34 | 34,04 | 34,27 | 0,53% | 2.980,00 |
| 10.02.2026 | 33,13 | 34,50 | 33,13 | 34,09 | 3,95% | 1.801,00 |
| 09.02.2026 | 31,75 | 33,41 | 31,75 | 32,80 | 4,28% | 3.957,00 |
| 06.02.2026 | 30,21 | 31,78 | 30,21 | 31,45 | 7,52% | 1.731,00 |
| 05.02.2026 | 29,11 | 29,25 | 28,97 | 29,25 | -0,54% | 1.240,00 |
| 04.02.2026 | 29,16 | 29,41 | 29,16 | 29,41 | 1,68% | 430,00 |
| 03.02.2026 | 28,65 | 28,93 | 28,65 | 28,93 | 5,53% | 120,00 |
| 02.02.2026 | 27,01 | 27,52 | 27,01 | 27,41 | -1,79% | 1.780,00 |
| 30.01.2026 | 27,97 | 27,97 | 27,75 | 27,91 | 0,72% | 1.006,00 |
| 29.01.2026 | 27,79 | 28,07 | 27,71 | 27,71 | 0,07% | 227,00 |
| 28.01.2026 | 27,71 | 27,71 | 27,69 | 27,69 | -0,98% | 500,00 |
| 27.01.2026 | 27,35 | 27,97 | 27,35 | 27,97 | 5,55% | 3.747,00 |
| 26.01.2026 | 26,90 | 26,90 | 26,49 | 26,50 | -3,62% | 2.358,00 |
| 23.01.2026 | 27,51 | 27,57 | 27,49 | 27,49 | -1,54% | 127,00 |
| 22.01.2026 | 27,75 | 27,92 | 27,75 | 27,92 | 0,67% | 600,00 |
| 21.01.2026 | 27,67 | 27,74 | 27,36 | 27,74 | 2,65% | 1.132,00 |
| 20.01.2026 | 27,58 | 27,58 | 26,72 | 27,02 | -4,94% | 1.124,00 |
| 19.01.2026 | 28,54 | 28,56 | 28,16 | 28,43 | 0,12% | 1.356,00 |
| 16.01.2026 | 28,19 | 28,57 | 28,15 | 28,39 | 1,37% | 3.468,00 |
| 15.01.2026 | 27,81 | 28,30 | 27,81 | 28,01 | 1,25% | 2.712,00 |
| 14.01.2026 | 27,30 | 27,66 | 27,30 | 27,66 | 1,50% | 970,00 |
| 13.01.2026 | 26,88 | 27,25 | 26,70 | 27,25 | 4,41% | 5.674,00 |
| 12.01.2026 | 25,63 | 26,32 | 25,63 | 26,10 | 1,40% | 5.060,00 |
| 09.01.2026 | 25,24 | 25,74 | 25,24 | 25,74 | 1,24% | 360,00 |
| 08.01.2026 | 25,02 | 25,43 | 25,02 | 25,43 | 1,46% | 342,00 |
| 07.01.2026 | 24,95 | 25,20 | 24,95 | 25,06 | 1,42% | 3.300,00 |
| 06.01.2026 | 24,79 | 25,02 | 24,71 | 24,71 | -0,64% | 2.090,00 |
| 05.01.2026 | 24,15 | 24,87 | 24,15 | 24,87 | 5,99% | 693,00 |
| 02.01.2026 | 23,65 | 23,65 | 23,47 | 23,47 | -0,28% | 64,00 |
| 30.12.2025 | 23,44 | 23,53 | 23,44 | 23,53 | -0,02% | 242,00 |
| 29.12.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 0,58% | 49,00 |
| 23.12.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,26% | 40,00 |
| 22.12.2025 | 23,12 | 23,52 | 23,12 | 23,46 | 0,54% | 946,00 |
| 19.12.2025 | 23,64 | 23,87 | 23,34 | 23,34 | -0,55% | 925,00 |
| 18.12.2025 | 23,06 | 23,47 | 22,85 | 23,47 | 0,06% | 1.334,00 |
| 17.12.2025 | 23,61 | 23,61 | 23,45 | 23,45 | -2,33% | 334,00 |
| 16.12.2025 | 24,04 | 24,04 | 24,01 | 24,01 | -3,92% | 1.038,00 |
| 15.12.2025 | 24,83 | 24,99 | 24,83 | 24,99 | 1,03% | 330,00 |
| 12.12.2025 | 24,83 | 25,10 | 24,74 | 24,74 | 0,69% | 3.570,00 |
| 11.12.2025 | 24,20 | 24,81 | 24,20 | 24,57 | 0,47% | 2.250,00 |
| 10.12.2025 | 24,18 | 24,46 | 24,18 | 24,45 | 1,54% | 2.200,00 |
| 09.12.2025 | 24,01 | 24,14 | 23,94 | 24,08 | 0,17% | 960,00 |
| 08.12.2025 | 23,84 | 24,22 | 23,82 | 24,04 | 1,52% | 4.179,00 |
| 05.12.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,94% | 260,00 |
| 04.12.2025 | 23,22 | 23,50 | 23,22 | 23,46 | 3,64% | 1.015,00 |
| 03.12.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 0,58% | - |
| 02.12.2025 | 22,32 | 22,51 | 22,32 | 22,51 | 0,54% | 290,00 |
| 01.12.2025 | 22,46 | 22,62 | 22,39 | 22,39 | -1,97% | 771,00 |
| 28.11.2025 | 22,63 | 22,84 | 22,63 | 22,84 | 1,31% | 272,00 |
| 27.11.2025 | 22,44 | 22,62 | 22,44 | 22,54 | 1,35% | 272,00 |
| 26.11.2025 | 22,25 | 22,45 | 22,24 | 22,24 | 2,11% | 345,00 |
| 25.11.2025 | 21,55 | 21,78 | 21,55 | 21,78 | 3,71% | 2.207,00 |
| 24.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,72% | 760,00 |
| 21.11.2025 | 21,03 | 21,03 | 20,85 | 20,85 | -0,83% | 675,00 |
| 20.11.2025 | 20,82 | 21,03 | 20,82 | 21,03 | -1,66% | 50,00 |
| 19.11.2025 | 20,98 | 21,41 | 20,83 | 21,38 | 1,96% | 871,00 |
| 18.11.2025 | 20,65 | 20,97 | 20,65 | 20,97 | -5,39% | 1.402,00 |
| 17.11.2025 | 22,14 | 22,27 | 22,14 | 22,17 | -0,65% | 3.358,00 |
| 14.11.2025 | 22,31 | 22,31 | 22,31 | 22,31 | 0,72% | - |
| 13.11.2025 | 22,43 | 22,43 | 22,15 | 22,15 | -2,27% | 1.300,00 |
| 12.11.2025 | 22,22 | 22,67 | 22,22 | 22,67 | 2,33% | 60,00 |
| 11.11.2025 | 21,89 | 22,15 | 21,89 | 22,15 | 1,10% | 450,00 |
| 10.11.2025 | 22,26 | 22,26 | 21,91 | 21,91 | -1,66% | 2.533,00 |
| 07.11.2025 | 22,21 | 22,48 | 22,21 | 22,28 | 1,09% | 1.280,00 |
| 06.11.2025 | 22,09 | 22,09 | 22,04 | 22,04 | 0,39% | 215,00 |
| 05.11.2025 | 21,70 | 21,96 | 21,70 | 21,96 | 1,32% | 18,00 |
| 04.11.2025 | 21,54 | 21,67 | 21,54 | 21,67 | 0,77% | 50,00 |
| 03.11.2025 | 21,74 | 21,74 | 21,51 | 21,51 | -0,51% | 693,00 |
| 31.10.2025 | 21,20 | 21,65 | 21,20 | 21,62 | 2,01% | 7.237,00 |
| 30.10.2025 | 20,91 | 21,19 | 20,91 | 21,19 | 3,14% | 10,00 |
| 29.10.2025 | 20,90 | 20,90 | 20,55 | 20,55 | -4,29% | 818,00 |
| 28.10.2025 | 21,36 | 21,47 | 21,36 | 21,47 | -0,63% | 130,00 |
| 27.10.2025 | 21,43 | 21,60 | 21,43 | 21,60 | 1,65% | 150,00 |
| 24.10.2025 | 21,25 | 21,25 | 21,25 | 21,25 | -0,61% | 25,00 |
| 23.10.2025 | 21,21 | 21,41 | 21,20 | 21,38 | 1,28% | 1.864,00 |
| 22.10.2025 | 21,09 | 21,21 | 21,01 | 21,11 | 0,72% | 1.444,00 |
| 21.10.2025 | 21,04 | 21,04 | 20,80 | 20,96 | 1,11% | 364,00 |
| 20.10.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -0,14% | 150,00 |
| 17.10.2025 | 20,37 | 20,76 | 20,36 | 20,76 | 0,22% | 1.080,00 |
| 16.10.2025 | 20,49 | 20,80 | 20,49 | 20,72 | -0,60% | 542,00 |
| 15.10.2025 | 20,71 | 20,92 | 20,71 | 20,84 | 2,03% | 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 |