20,978€
2,33%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,83 | 21,01 | 20,81 | 20,96 | 1,26% | 500,00 |
| 14.10.2025 | 20,73 | 20,75 | 20,50 | 20,70 | -3,53% | 400,00 |
| 13.10.2025 | 21,43 | 21,58 | 21,09 | 21,46 | 2,75% | 60,00 |
| 10.10.2025 | 21,63 | 21,64 | 20,83 | 20,88 | -4,30% | 800,00 |
| 09.10.2025 | 21,68 | 21,93 | 21,67 | 21,82 | 0,53% | - |
| 08.10.2025 | 21,68 | 21,73 | 21,63 | 21,71 | -0,91% | 10,00 |
| 07.10.2025 | 21,84 | 21,94 | 21,75 | 21,91 | -3,36% | 869,00 |
| 06.10.2025 | 22,09 | 22,83 | 21,97 | 22,67 | 4,65% | 2.745,00 |
| 03.10.2025 | 21,61 | 21,82 | 21,58 | 21,66 | 0,25% | 531,00 |
| 02.10.2025 | 21,61 | 21,69 | 21,46 | 21,61 | 0,97% | 2.250,00 |
| 01.10.2025 | 21,12 | 21,61 | 20,97 | 21,40 | 0,13% | - |
| 30.09.2025 | 21,27 | 21,46 | 21,12 | 21,38 | 2,23% | 250,00 |
| 29.09.2025 | 20,88 | 21,08 | 20,79 | 20,91 | -1,27% | 700,00 |
| 26.09.2025 | 21,32 | 21,40 | 21,05 | 21,18 | 0,42% | 10,00 |
| 25.09.2025 | 21,17 | 21,26 | 21,09 | 21,09 | 0,57% | - |
| 24.09.2025 | 20,89 | 20,98 | 20,89 | 20,97 | -0,35% | 1.000,00 |
| 23.09.2025 | 21,11 | 21,14 | 21,03 | 21,04 | 0,37% | 1.000,00 |
| 22.09.2025 | 21,00 | 21,00 | 20,84 | 20,97 | 0,55% | 800,00 |
| 19.09.2025 | 20,88 | 20,93 | 20,72 | 20,85 | 0,32% | 100,00 |
| 18.09.2025 | 20,73 | 20,78 | 20,71 | 20,78 | 1,10% | - |
| 17.09.2025 | 20,57 | 20,60 | 20,43 | 20,56 | -0,42% | - |
| 16.09.2025 | 20,77 | 20,84 | 20,62 | 20,64 | 1,79% | 300,00 |
| 15.09.2025 | 20,31 | 20,35 | 20,21 | 20,28 | 0,30% | 1.000,00 |
| 12.09.2025 | 20,35 | 20,35 | 20,18 | 20,22 | 0,32% | 1.070,00 |
| 11.09.2025 | 20,25 | 20,33 | 20,15 | 20,16 | -1,05% | - |
| 10.09.2025 | 20,36 | 20,39 | 20,35 | 20,37 | 0,82% | - |
| 09.09.2025 | 20,34 | 20,39 | 20,20 | 20,20 | -1,97% | 1.490,00 |
| 08.09.2025 | 20,34 | 20,81 | 20,33 | 20,61 | 2,67% | 2.163,00 |
| 05.09.2025 | 20,06 | 20,15 | 19,88 | 20,08 | 0,75% | 2.000,00 |
| 04.09.2025 | 19,74 | 19,93 | 19,74 | 19,93 | 0,47% | - |
| 03.09.2025 | 19,71 | 19,83 | 19,68 | 19,83 | -0,76% | - |
| 02.09.2025 | 20,07 | 20,09 | 19,83 | 19,98 | 1,84% | 240,00 |
| 01.09.2025 | 19,57 | 19,65 | 19,33 | 19,62 | 0,95% | 400,00 |
| 29.08.2025 | 19,82 | 19,83 | 19,43 | 19,44 | -1,43% | 500,00 |
| 28.08.2025 | 19,71 | 19,84 | 19,63 | 19,72 | 0,90% | 22,00 |
| 27.08.2025 | 19,37 | 19,59 | 19,37 | 19,54 | 0,27% | - |
| 26.08.2025 | 19,40 | 19,49 | 19,30 | 19,49 | 1,15% | - |
| 25.08.2025 | 19,28 | 19,30 | 19,21 | 19,27 | -0,31% | 200,00 |
| 22.08.2025 | 19,17 | 19,35 | 19,13 | 19,33 | 1,17% | 700,00 |
| 21.08.2025 | 19,14 | 19,16 | 19,02 | 19,11 | 0,07% | 100,00 |
| 20.08.2025 | 19,20 | 19,24 | 19,02 | 19,09 | -0,58% | - |
| 19.08.2025 | 19,20 | 19,23 | 19,12 | 19,20 | 1,74% | 1.163,00 |
| 18.08.2025 | 18,87 | 18,93 | 18,82 | 18,88 | 0,26% | - |
| 15.08.2025 | 18,89 | 18,91 | 18,76 | 18,83 | 1,15% | - |
| 14.08.2025 | 18,66 | 18,68 | 18,56 | 18,61 | -2,48% | - |
| 13.08.2025 | 19,06 | 19,13 | 18,97 | 19,09 | -1,07% | 265,00 |
| 12.08.2025 | 19,09 | 19,30 | 19,06 | 19,29 | 2,80% | - |
| 11.08.2025 | 18,78 | 18,88 | 18,77 | 18,77 | -1,11% | 100,00 |
| 08.08.2025 | 18,86 | 19,02 | 18,83 | 18,98 | 2,52% | 2.000,00 |
| 07.08.2025 | 18,32 | 18,56 | 18,32 | 18,51 | 0,81% | - |
| 06.08.2025 | 18,45 | 18,47 | 18,30 | 18,37 | 3,44% | 600,00 |
| 05.08.2025 | 17,99 | 18,14 | 17,74 | 17,76 | -0,62% | 1.655,00 |
| 04.08.2025 | 17,56 | 17,87 | 17,56 | 17,87 | 1,28% | 116,00 |
| 01.08.2025 | 17,75 | 17,81 | 17,46 | 17,64 | -1,96% | - |
| 31.07.2025 | 18,29 | 18,35 | 17,93 | 17,99 | 0,59% | 200,00 |
| 30.07.2025 | 17,86 | 17,98 | 17,85 | 17,89 | 0,88% | - |
| 29.07.2025 | 17,60 | 17,92 | 17,60 | 17,73 | 0,03% | - |
| 28.07.2025 | 17,67 | 17,72 | 17,58 | 17,72 | -0,43% | 300,00 |
| 25.07.2025 | 17,86 | 17,90 | 17,74 | 17,80 | -0,97% | - |
| 24.07.2025 | 18,10 | 18,11 | 17,94 | 17,97 | 0,79% | 265,00 |
| 23.07.2025 | 17,75 | 17,90 | 17,66 | 17,83 | 4,54% | 4.788,00 |
| 22.07.2025 | 17,00 | 17,14 | 16,95 | 17,06 | 0,60% | - |
| 21.07.2025 | 16,97 | 17,06 | 16,93 | 16,96 | 0,41% | 770,00 |
| 18.07.2025 | 16,97 | 16,99 | 16,83 | 16,89 | -1,14% | 38,00 |
| 17.07.2025 | 17,05 | 17,11 | 16,98 | 17,08 | 0,52% | - |
| 16.07.2025 | 16,90 | 16,99 | 16,85 | 16,99 | -0,25% | - |
| 15.07.2025 | 17,07 | 17,07 | 17,00 | 17,04 | -1,81% | - |
| 14.07.2025 | 17,40 | 17,40 | 17,26 | 17,35 | -0,03% | - |
| 11.07.2025 | 17,44 | 17,45 | 17,23 | 17,36 | -0,54% | - |
| 10.07.2025 | 17,35 | 17,48 | 17,33 | 17,45 | -0,27% | - |
| 09.07.2025 | 17,37 | 17,51 | 17,31 | 17,50 | 0,11% | 200,00 |
| 08.07.2025 | 17,41 | 17,53 | 17,31 | 17,48 | 1,95% | - |
| 07.07.2025 | 17,31 | 17,44 | 17,14 | 17,14 | -1,08% | - |
| 04.07.2025 | 17,38 | 17,42 | 17,25 | 17,33 | -0,80% | - |
| 03.07.2025 | 17,44 | 17,55 | 17,41 | 17,47 | 1,48% | - |
| 02.07.2025 | 17,20 | 17,29 | 17,16 | 17,22 | 2,40% | - |
| 01.07.2025 | 17,05 | 17,12 | 16,61 | 16,81 | -1,64% | 10.009,00 |
| 30.06.2025 | 17,15 | 17,18 | 17,02 | 17,09 | -0,43% | 1.494,00 |
| 27.06.2025 | 17,11 | 17,20 | 17,02 | 17,16 | 1,50% | - |
| 26.06.2025 | 16,84 | 16,97 | 16,76 | 16,91 | 1,12% | - |
| 25.06.2025 | 16,78 | 16,84 | 16,71 | 16,72 | -2,42% | 130,00 |
| 24.06.2025 | 16,90 | 17,14 | 16,80 | 17,14 | 0,75% | - |
| 23.06.2025 | 16,94 | 17,03 | 16,87 | 17,01 | -0,18% | - |
| 20.06.2025 | 17,22 | 17,30 | 17,03 | 17,04 | -1,99% | 300,00 |
| 19.06.2025 | 17,52 | 17,56 | 17,39 | 17,39 | -1,62% | 200,00 |
| 18.06.2025 | 17,67 | 17,74 | 17,52 | 17,67 | 1,72% | 2.000,00 |
| 17.06.2025 | 17,40 | 17,43 | 17,29 | 17,38 | -0,99% | 270,00 |
| 16.06.2025 | 17,57 | 17,63 | 17,51 | 17,55 | 1,86% | - |
| 13.06.2025 | 17,14 | 17,33 | 17,09 | 17,23 | -0,61% | 1.100,00 |
| 12.06.2025 | 17,42 | 17,46 | 17,24 | 17,33 | 0,41% | 117,00 |
| 11.06.2025 | 17,40 | 17,46 | 17,24 | 17,26 | -0,63% | - |
| 10.06.2025 | 17,36 | 17,41 | 17,33 | 17,37 | 0,03% | 80,00 |
| 09.06.2025 | 17,37 | 17,42 | 17,35 | 17,37 | -0,77% | - |
| 06.06.2025 | 17,47 | 17,56 | 17,44 | 17,50 | 0,84% | 1,00 |
| 05.06.2025 | 17,41 | 17,45 | 17,31 | 17,36 | -1,91% | - |
| 04.06.2025 | 17,70 | 17,84 | 17,69 | 17,70 | -0,61% | - |
| 03.06.2025 | 17,77 | 17,81 | 17,75 | 17,80 | -2,39% | 200,00 |
| 02.06.2025 | 17,87 | 18,24 | 17,82 | 18,24 | 2,09% | - |
| 30.05.2025 | 18,24 | 18,26 | 17,78 | 17,87 | 0,03% | 40,00 |
| 29.05.2025 | 18,06 | 18,08 | 17,77 | 17,86 | 1,83% | - |