368,000€
-1,87%
Echtzeit-Aktienkurs MARUWA CO. LTD.
Bid:
Ask:
Aktienkurse zur MARUWA CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 388,00 | 388,25 | 381,75 | 384,25 | -0,52% | - |
| 04.05.2026 | 396,25 | 396,25 | 384,25 | 386,25 | -3,98% | 32,00 |
| 30.04.2026 | 393,00 | 402,75 | 389,75 | 402,25 | 4,08% | - |
| 29.04.2026 | 393,50 | 394,00 | 386,00 | 386,50 | 0,06% | 15,00 |
| 28.04.2026 | 395,00 | 397,00 | 384,75 | 386,25 | -1,72% | - |
| 27.04.2026 | 397,25 | 397,50 | 391,25 | 393,00 | -0,63% | - |
| 24.04.2026 | 392,75 | 396,25 | 389,50 | 395,50 | 3,53% | - |
| 23.04.2026 | 384,75 | 387,00 | 378,00 | 382,00 | -5,50% | 18,00 |
| 22.04.2026 | 401,75 | 404,50 | 398,75 | 404,25 | 3,52% | 71,00 |
| 21.04.2026 | 395,75 | 398,25 | 385,75 | 390,50 | 2,90% | 134,00 |
| 20.04.2026 | 375,00 | 379,75 | 371,50 | 379,50 | -0,20% | 519,00 |
| 17.04.2026 | 370,25 | 382,25 | 367,50 | 380,25 | 4,18% | - |
| 16.04.2026 | 368,75 | 368,75 | 361,25 | 365,00 | 2,89% | - |
| 15.04.2026 | 353,25 | 355,25 | 349,00 | 354,75 | -1,87% | - |
| 14.04.2026 | 356,75 | 362,25 | 353,25 | 361,50 | 1,76% | 13,00 |
| 13.04.2026 | 353,25 | 358,75 | 350,75 | 355,25 | 1,94% | - |
| 10.04.2026 | 343,25 | 348,50 | 343,25 | 348,50 | 1,16% | - |
| 09.04.2026 | 337,75 | 346,00 | 337,50 | 344,50 | -1,57% | - |
| 08.04.2026 | 343,00 | 352,00 | 341,00 | 350,00 | 9,72% | 87,00 |
| 07.04.2026 | 316,00 | 319,00 | 309,00 | 319,00 | 6,24% | 30,00 |
| 02.04.2026 | 296,25 | 304,00 | 292,75 | 300,25 | -3,46% | - |
| 01.04.2026 | 306,00 | 314,75 | 305,50 | 311,00 | 4,45% | - |
| 31.03.2026 | 292,00 | 297,75 | 287,25 | 297,75 | 0,85% | 563,00 |
| 30.03.2026 | 296,75 | 304,75 | 293,75 | 295,25 | -1,09% | 14,00 |
| 27.03.2026 | 313,00 | 313,25 | 298,25 | 298,50 | -5,16% | 70,00 |
| 26.03.2026 | 319,25 | 321,25 | 311,50 | 314,75 | -3,08% | - |
| 25.03.2026 | 324,00 | 327,25 | 321,50 | 324,75 | 7,00% | 1.400,00 |
| 24.03.2026 | 304,25 | 307,25 | 296,75 | 303,50 | 0,66% | 147,00 |
| 23.03.2026 | 293,00 | 307,50 | 288,25 | 301,50 | -0,08% | 14,00 |
| 20.03.2026 | 312,75 | 314,25 | 301,25 | 301,75 | -2,74% | 58,00 |
| 19.03.2026 | 313,25 | 314,00 | 308,00 | 310,25 | -0,48% | 15,00 |
| 18.03.2026 | 321,75 | 321,75 | 310,75 | 311,75 | -0,16% | 54,00 |
| 17.03.2026 | 312,75 | 313,25 | 311,75 | 312,25 | -2,35% | - |
| 16.03.2026 | 321,25 | 321,75 | 319,25 | 319,75 | -1,24% | 65,00 |
| 13.03.2026 | 322,75 | 327,75 | 320,25 | 323,75 | 0,23% | 58,00 |
| 12.03.2026 | 328,75 | 329,50 | 322,75 | 323,00 | -6,04% | - |
| 11.03.2026 | 341,00 | 344,25 | 340,75 | 343,75 | 8,27% | 150,00 |
| 10.03.2026 | 324,00 | 329,00 | 316,00 | 317,50 | 2,67% | - |
| 09.03.2026 | 293,25 | 309,25 | 289,75 | 309,25 | -3,81% | - |
| 06.03.2026 | 334,25 | 336,75 | 320,25 | 321,50 | -3,67% | 16,00 |
| 05.03.2026 | 344,25 | 349,75 | 332,50 | 333,75 | 2,61% | - |
| 04.03.2026 | 314,75 | 325,25 | 310,25 | 325,25 | 0,39% | 5,00 |
| 03.03.2026 | 334,50 | 335,25 | 316,75 | 324,00 | -4,07% | - |
| 02.03.2026 | 340,25 | 340,75 | 333,00 | 337,75 | 3,37% | 15,00 |
| 27.02.2026 | 337,25 | 337,25 | 324,25 | 326,75 | 0,54% | - |
| 26.02.2026 | 326,25 | 328,75 | 323,25 | 325,00 | -3,77% | - |
| 25.02.2026 | 330,25 | 338,75 | 329,50 | 337,75 | 3,37% | 136,00 |
| 24.02.2026 | 326,00 | 328,75 | 321,75 | 326,75 | 9,83% | 204,00 |
| 23.02.2026 | 299,25 | 299,25 | 297,00 | 297,50 | -0,50% | 14,00 |
| 20.02.2026 | 302,00 | 303,25 | 298,00 | 299,00 | -0,99% | - |
| 19.02.2026 | 304,00 | 304,50 | 300,75 | 302,00 | -0,90% | - |
| 18.02.2026 | 304,25 | 305,75 | 302,50 | 304,75 | -0,16% | 29,00 |
| 17.02.2026 | 303,75 | 305,75 | 302,25 | 305,25 | 3,04% | 50,00 |
| 16.02.2026 | 297,50 | 297,75 | 296,00 | 296,25 | 1,46% | 15,00 |
| 13.02.2026 | 288,25 | 292,50 | 288,25 | 292,00 | 6,18% | - |
| 12.02.2026 | 277,75 | 279,00 | 274,50 | 275,00 | -1,43% | - |
| 11.02.2026 | 277,50 | 279,75 | 276,50 | 279,00 | 1,27% | - |
| 10.02.2026 | 269,00 | 277,00 | 267,00 | 275,50 | 7,09% | - |
| 09.02.2026 | 253,75 | 257,75 | 252,25 | 257,25 | 3,52% | 84,00 |
| 06.02.2026 | 244,00 | 249,00 | 243,00 | 248,50 | 0,10% | 14,00 |
| 05.02.2026 | 257,75 | 258,50 | 248,00 | 248,25 | -8,90% | 40,00 |
| 04.02.2026 | 274,50 | 276,00 | 271,25 | 272,50 | 0,37% | - |
| 03.02.2026 | 274,00 | 275,00 | 267,75 | 271,50 | 6,37% | - |
| 02.02.2026 | 254,75 | 258,75 | 253,25 | 255,25 | -0,97% | - |
| 30.01.2026 | 256,25 | 258,25 | 254,25 | 257,75 | 2,18% | - |
| 29.01.2026 | 257,25 | 258,25 | 248,50 | 252,25 | -5,35% | 483,00 |
| 28.01.2026 | 266,75 | 267,75 | 264,50 | 266,50 | 0,47% | - |
| 27.01.2026 | 267,75 | 268,25 | 264,75 | 265,25 | -0,19% | 60,00 |
| 26.01.2026 | 267,75 | 268,50 | 264,75 | 265,75 | -2,12% | - |
| 23.01.2026 | 272,00 | 274,00 | 271,25 | 271,50 | 0,93% | - |
| 22.01.2026 | 269,00 | 276,25 | 266,50 | 269,00 | 1,61% | - |
| 21.01.2026 | 265,00 | 273,50 | 262,00 | 264,75 | 4,13% | 47,00 |
| 20.01.2026 | 260,00 | 260,50 | 253,75 | 254,25 | -2,21% | 84,00 |
| 19.01.2026 | 263,50 | 263,50 | 259,75 | 260,00 | 2,77% | 150,00 |
| 16.01.2026 | 250,25 | 254,25 | 250,00 | 253,00 | 1,30% | - |
| 15.01.2026 | 253,00 | 254,25 | 249,75 | 249,75 | -1,38% | - |
| 14.01.2026 | 253,50 | 254,75 | 251,00 | 253,25 | 1,71% | 14,00 |
| 13.01.2026 | 248,00 | 249,50 | 248,00 | 249,00 | -0,40% | - |
| 12.01.2026 | 248,75 | 250,25 | 248,75 | 250,00 | -0,20% | - |
| 09.01.2026 | 244,00 | 251,75 | 243,25 | 250,50 | 3,19% | - |
| 08.01.2026 | 241,50 | 243,25 | 241,25 | 242,75 | 1,04% | - |
| 07.01.2026 | 240,75 | 241,50 | 239,75 | 240,25 | 0,84% | 14,00 |
| 06.01.2026 | 241,00 | 241,00 | 238,00 | 238,25 | -2,95% | - |
| 05.01.2026 | 245,00 | 247,75 | 244,75 | 245,50 | 7,32% | 279,00 |
| 02.01.2026 | 228,75 | 228,75 | 227,50 | 228,75 | 0,22% | 70,00 |
| 30.12.2025 | 229,50 | 230,00 | 227,50 | 228,25 | -2,04% | - |
| 29.12.2025 | 233,50 | 233,50 | 232,25 | 233,00 | 0,32% | - |
| 23.12.2025 | 230,00 | 234,75 | 229,50 | 232,25 | -2,00% | - |
| 22.12.2025 | 238,00 | 238,00 | 236,50 | 237,00 | 4,75% | 136,00 |
| 19.12.2025 | 224,50 | 226,75 | 224,50 | 226,25 | 0,22% | - |
| 18.12.2025 | 224,00 | 227,25 | 224,00 | 225,75 | -1,20% | - |
| 17.12.2025 | 232,50 | 233,00 | 228,25 | 228,50 | -2,35% | - |
| 16.12.2025 | 233,00 | 235,50 | 232,50 | 234,00 | -3,21% | 52,00 |
| 15.12.2025 | 243,50 | 243,75 | 241,25 | 241,75 | 0,31% | 45,00 |
| 12.12.2025 | 245,50 | 246,00 | 240,00 | 241,00 | -5,58% | - |
| 11.12.2025 | 252,50 | 255,25 | 251,50 | 255,25 | -0,39% | - |
| 10.12.2025 | 257,25 | 257,75 | 254,50 | 256,25 | -3,30% | - |
| 09.12.2025 | 265,75 | 266,25 | 264,50 | 265,00 | 1,63% | - |
| 08.12.2025 | 262,75 | 263,25 | 260,00 | 260,75 | -1,51% | 14,00 |
| 05.12.2025 | 264,25 | 265,50 | 262,50 | 264,75 | -0,28% | - |