26,925€
0,28%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 27,23 | 27,24 | 27,07 | 27,08 | 0,84% | 380,00 |
| 12.06.2026 | 26,20 | 26,85 | 26,20 | 26,85 | 2,68% | 936,00 |
| 11.06.2026 | 25,71 | 26,15 | 25,69 | 26,15 | 2,15% | 6.286,00 |
| 10.06.2026 | 25,77 | 25,77 | 25,33 | 25,60 | -2,14% | 5.495,00 |
| 09.06.2026 | 26,24 | 26,45 | 26,16 | 26,16 | -1,99% | 2.449,00 |
| 08.06.2026 | 26,36 | 26,72 | 26,36 | 26,69 | -0,74% | 450,00 |
| 05.06.2026 | 27,05 | 27,05 | 26,85 | 26,89 | -0,11% | 470,00 |
| 04.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,79% | 4,00 |
| 03.06.2026 | 26,92 | 26,92 | 26,62 | 26,71 | 0,79% | 2.180,00 |
| 02.06.2026 | 26,19 | 26,52 | 26,19 | 26,50 | 0,45% | 3.000,00 |
| 01.06.2026 | 26,37 | 26,38 | 26,04 | 26,38 | -3,93% | 3.399,00 |
| 29.05.2026 | 28,07 | 28,07 | 27,41 | 27,46 | -1,44% | 2.737,00 |
| 28.05.2026 | 28,14 | 28,14 | 27,86 | 27,86 | 0,11% | 660,00 |
| 27.05.2026 | 28,40 | 28,40 | 27,83 | 27,83 | -3,70% | 449,00 |
| 26.05.2026 | 28,87 | 28,99 | 28,59 | 28,90 | -0,31% | 828,00 |
| 25.05.2026 | 28,64 | 28,99 | 28,64 | 28,99 | 2,58% | 185,00 |
| 22.05.2026 | 28,44 | 28,54 | 28,04 | 28,26 | -1,94% | 1.440,00 |
| 21.05.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -1,94% | - |
| 20.05.2026 | 28,99 | 29,66 | 28,99 | 29,39 | -3,00% | 530,00 |
| 19.05.2026 | 29,98 | 30,30 | 29,98 | 30,30 | -0,75% | 175,00 |
| 18.05.2026 | 30,52 | 30,69 | 30,40 | 30,53 | -3,11% | 488,00 |
| 15.05.2026 | 31,35 | 31,70 | 31,35 | 31,51 | -0,72% | 311,00 |
| 14.05.2026 | 31,74 | 31,74 | 31,74 | 31,74 | 2,59% | - |
| 13.05.2026 | 30,94 | 30,94 | 30,94 | 30,94 | 3,76% | - |
| 12.05.2026 | 29,82 | 29,82 | 29,82 | 29,82 | 1,46% | - |
| 11.05.2026 | 29,25 | 29,39 | 28,89 | 29,39 | 0,31% | 2.056,00 |
| 08.05.2026 | 29,22 | 29,55 | 29,12 | 29,30 | -1,05% | 570,00 |
| 07.05.2026 | 29,85 | 30,05 | 29,61 | 29,61 | -7,61% | 1.257,00 |
| 06.05.2026 | 31,78 | 32,05 | 31,78 | 32,05 | 0,50% | 175,00 |
| 05.05.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 0,82% | 250,00 |
| 04.05.2026 | 31,30 | 31,63 | 31,30 | 31,63 | -4,87% | 1.295,00 |
| 30.04.2026 | 32,05 | 33,25 | 32,05 | 33,25 | 2,09% | 2.363,00 |
| 29.04.2026 | 32,38 | 32,57 | 32,38 | 32,57 | 1,59% | 12,00 |
| 28.04.2026 | 32,57 | 32,57 | 32,06 | 32,06 | 2,72% | 2.392,00 |
| 27.04.2026 | 31,75 | 31,75 | 31,21 | 31,21 | -1,01% | 2.035,00 |
| 24.04.2026 | 31,95 | 31,95 | 31,52 | 31,53 | -0,47% | 540,00 |
| 23.04.2026 | 31,43 | 31,68 | 31,43 | 31,68 | 0,54% | 300,00 |
| 22.04.2026 | 31,48 | 31,51 | 31,46 | 31,51 | 0,03% | 128,00 |
| 21.04.2026 | 31,96 | 31,96 | 31,47 | 31,50 | 0,16% | 1.717,00 |
| 20.04.2026 | 31,40 | 31,50 | 31,40 | 31,45 | -1,72% | 493,00 |
| 17.04.2026 | 31,19 | 32,44 | 31,19 | 32,00 | -0,96% | 800,00 |
| 16.04.2026 | 32,14 | 32,31 | 32,14 | 32,31 | 2,93% | 400,00 |
| 15.04.2026 | 31,39 | 31,39 | 31,39 | 31,39 | -3,45% | - |
| 14.04.2026 | 31,91 | 32,51 | 31,91 | 32,51 | 1,66% | 790,00 |
| 13.04.2026 | 31,67 | 31,98 | 31,67 | 31,98 | 0,69% | 190,00 |
| 10.04.2026 | 31,91 | 31,91 | 31,76 | 31,76 | -3,35% | 108,00 |
| 09.04.2026 | 32,79 | 32,86 | 32,50 | 32,86 | -0,79% | 2.485,00 |
| 08.04.2026 | 32,78 | 33,25 | 32,78 | 33,12 | 4,38% | 2.311,00 |
| 07.04.2026 | 31,92 | 32,11 | 31,73 | 31,73 | -2,43% | 480,00 |
| 02.04.2026 | 32,10 | 32,52 | 31,69 | 32,52 | -1,75% | 860,00 |
| 01.04.2026 | 32,31 | 33,10 | 32,31 | 33,10 | 4,27% | 500,00 |
| 31.03.2026 | 30,93 | 31,75 | 30,93 | 31,75 | 1,80% | 1.200,00 |
| 30.03.2026 | 31,19 | 31,23 | 31,19 | 31,19 | 1,07% | 908,00 |
| 27.03.2026 | 30,86 | 30,86 | 30,86 | 30,86 | 1,50% | - |
| 26.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,14% | - |
| 25.03.2026 | 30,15 | 30,75 | 30,15 | 30,75 | 5,51% | 990,00 |
| 24.03.2026 | 29,06 | 29,30 | 29,06 | 29,15 | -1,15% | 2.605,00 |
| 23.03.2026 | 27,73 | 29,49 | 27,62 | 29,49 | 2,63% | 1.441,00 |
| 20.03.2026 | 29,82 | 29,82 | 28,73 | 28,73 | -5,07% | 3,00 |
| 19.03.2026 | 30,42 | 30,42 | 28,88 | 30,27 | -3,09% | 5.926,00 |
| 18.03.2026 | 31,93 | 31,93 | 31,23 | 31,23 | -1,33% | 326,00 |
| 17.03.2026 | 30,94 | 31,65 | 30,94 | 31,65 | 0,96% | 1.405,00 |
| 16.03.2026 | 31,09 | 31,41 | 31,09 | 31,35 | 1,34% | 480,00 |
| 13.03.2026 | 30,18 | 30,94 | 30,13 | 30,94 | 6,38% | 1.501,00 |
| 12.03.2026 | 29,09 | 29,39 | 28,90 | 29,08 | -1,11% | 594,00 |
| 11.03.2026 | 29,53 | 29,53 | 29,09 | 29,41 | -1,85% | 1.010,00 |
| 10.03.2026 | 29,81 | 30,39 | 29,67 | 29,96 | 5,70% | 5.901,00 |
| 09.03.2026 | 28,00 | 28,35 | 27,39 | 28,35 | 0,44% | 3.187,00 |
| 06.03.2026 | 29,43 | 29,43 | 28,22 | 28,22 | -3,77% | 395,00 |
| 05.03.2026 | 29,76 | 29,76 | 29,32 | 29,33 | -1,38% | 210,00 |
| 04.03.2026 | 28,57 | 30,31 | 28,57 | 29,74 | -1,82% | 2.180,00 |
| 03.03.2026 | 31,04 | 31,04 | 28,20 | 30,29 | -4,70% | 14.329,00 |
| 02.03.2026 | 31,98 | 32,00 | 31,48 | 31,78 | -2,59% | 1.412,00 |
| 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 |