31,595€
-2,06%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 32,09 | 32,11 | 31,57 | 31,60 | -2,52% | - |
| 27.02.2026 | 32,74 | 32,88 | 32,30 | 32,42 | -0,10% | 4.510,00 |
| 26.02.2026 | 32,24 | 32,71 | 32,05 | 32,45 | -2,14% | 6.710,00 |
| 25.02.2026 | 32,87 | 33,18 | 32,67 | 33,16 | 3,19% | 2.400,00 |
| 24.02.2026 | 31,62 | 32,38 | 31,34 | 32,13 | 2,83% | 1.650,00 |
| 23.02.2026 | 31,35 | 31,57 | 31,10 | 31,25 | 0,54% | 7.237,00 |
| 20.02.2026 | 31,00 | 31,28 | 30,46 | 31,08 | -1,69% | 31.698,00 |
| 19.02.2026 | 31,87 | 31,87 | 31,45 | 31,62 | -1,59% | 19.918,00 |
| 18.02.2026 | 31,83 | 32,27 | 31,80 | 32,13 | -0,53% | 10.043,00 |
| 17.02.2026 | 31,80 | 32,35 | 31,43 | 32,30 | 1,23% | 4.800,00 |
| 16.02.2026 | 31,85 | 32,09 | 31,81 | 31,90 | -5,23% | 11.837,00 |
| 13.02.2026 | 33,02 | 34,05 | 32,78 | 33,67 | -1,42% | - |
| 12.02.2026 | 34,62 | 35,04 | 34,15 | 34,15 | -0,79% | 17.264,00 |
| 11.02.2026 | 34,34 | 34,54 | 34,05 | 34,42 | 1,19% | 22.362,00 |
| 10.02.2026 | 33,22 | 34,37 | 33,22 | 34,02 | 4,28% | 11.313,00 |
| 09.02.2026 | 31,96 | 33,65 | 31,82 | 32,62 | 4,63% | 7.133,00 |
| 06.02.2026 | 30,34 | 31,74 | 30,24 | 31,18 | 5,61% | 19.729,00 |
| 05.02.2026 | 29,27 | 29,61 | 29,03 | 29,53 | 0,39% | 6.473,00 |
| 04.02.2026 | 28,92 | 29,82 | 28,92 | 29,41 | 2,80% | 9.220,00 |
| 03.02.2026 | 28,77 | 29,07 | 28,27 | 28,61 | 2,79% | 8.001,00 |
| 02.02.2026 | 27,10 | 27,88 | 27,09 | 27,83 | 0,17% | 10.033,00 |
| 30.01.2026 | 27,85 | 27,90 | 27,65 | 27,79 | -0,97% | - |
| 29.01.2026 | 27,91 | 28,13 | 27,67 | 28,06 | 0,72% | - |
| 28.01.2026 | 27,81 | 27,87 | 27,64 | 27,86 | 1,38% | 11.486,00 |
| 27.01.2026 | 27,42 | 27,83 | 27,35 | 27,48 | 3,52% | 9.000,00 |
| 26.01.2026 | 26,77 | 26,95 | 26,55 | 26,55 | -2,56% | 18.816,00 |
| 23.01.2026 | 27,59 | 27,68 | 27,23 | 27,24 | -1,92% | 4.000,00 |
| 22.01.2026 | 27,64 | 27,99 | 27,56 | 27,78 | -0,50% | 2.631,00 |
| 21.01.2026 | 27,51 | 28,13 | 27,26 | 27,92 | 3,00% | 22.600,00 |
| 20.01.2026 | 27,70 | 27,71 | 26,64 | 27,10 | -4,35% | 2.109,00 |
| 19.01.2026 | 28,32 | 28,46 | 28,07 | 28,34 | -0,61% | 12.178,00 |
| 16.01.2026 | 28,30 | 28,51 | 28,05 | 28,51 | 2,38% | 116.000,00 |
| 15.01.2026 | 27,90 | 28,24 | 27,85 | 27,85 | 1,80% | 27.749,00 |
| 14.01.2026 | 27,22 | 27,61 | 27,20 | 27,35 | 0,90% | 12.200,00 |
| 13.01.2026 | 26,76 | 27,25 | 26,59 | 27,11 | 5,30% | 69.380,00 |
| 12.01.2026 | 25,83 | 26,43 | 25,74 | 25,74 | -0,05% | 19.220,00 |
| 09.01.2026 | 25,29 | 25,87 | 25,18 | 25,76 | 2,05% | 44.100,00 |
| 08.01.2026 | 25,09 | 25,54 | 25,09 | 25,24 | 1,48% | 6.750,00 |
| 07.01.2026 | 25,04 | 25,17 | 24,86 | 24,87 | 0,74% | 58.040,00 |
| 06.01.2026 | 24,78 | 24,96 | 24,50 | 24,69 | 0,18% | 27.491,00 |
| 05.01.2026 | 24,26 | 24,91 | 24,21 | 24,64 | 3,33% | 16.370,00 |
| 02.01.2026 | 23,52 | 23,85 | 23,52 | 23,85 | 0,54% | 30,00 |
| 30.12.2025 | 23,72 | 23,72 | 23,72 | 23,72 | 0,91% | - |
| 29.12.2025 | 23,66 | 23,67 | 23,51 | 23,51 | -0,90% | - |
| 23.12.2025 | 23,73 | 23,74 | 23,66 | 23,72 | 1,79% | - |
| 22.12.2025 | 23,67 | 23,67 | 23,30 | 23,30 | -3,28% | 1.400,00 |
| 19.12.2025 | 23,75 | 24,09 | 23,56 | 24,09 | 4,29% | 195,00 |
| 18.12.2025 | 23,32 | 23,41 | 23,01 | 23,10 | -1,28% | 360,00 |
| 17.12.2025 | 23,76 | 23,76 | 23,30 | 23,40 | -3,78% | 310,00 |
| 16.12.2025 | 24,16 | 24,32 | 23,91 | 24,32 | -2,45% | 784,00 |
| 15.12.2025 | 24,98 | 25,00 | 24,84 | 24,93 | 0,20% | 300,00 |
| 12.12.2025 | 25,02 | 25,05 | 24,74 | 24,88 | 2,49% | - |
| 11.12.2025 | 24,24 | 24,32 | 24,20 | 24,28 | -0,26% | 176,00 |
| 10.12.2025 | 24,30 | 24,40 | 24,25 | 24,34 | 1,65% | - |
| 09.12.2025 | 24,12 | 24,14 | 23,94 | 23,94 | -0,24% | - |
| 08.12.2025 | 23,96 | 24,06 | 23,87 | 24,00 | 2,50% | 333,00 |
| 05.12.2025 | 23,71 | 23,75 | 23,42 | 23,42 | -0,36% | 84,00 |
| 04.12.2025 | 23,44 | 23,50 | 23,32 | 23,50 | 3,87% | 137,00 |
| 03.12.2025 | 22,74 | 22,82 | 22,63 | 22,63 | 0,22% | 325,00 |
| 02.12.2025 | 22,44 | 22,59 | 22,42 | 22,58 | 1,07% | - |
| 01.12.2025 | 22,45 | 22,52 | 22,34 | 22,34 | -1,85% | - |
| 28.11.2025 | 22,73 | 22,88 | 22,73 | 22,76 | 2,62% | - |
| 27.11.2025 | 22,54 | 22,58 | 22,18 | 22,18 | -1,26% | 4.000,00 |
| 26.11.2025 | 22,36 | 22,47 | 22,31 | 22,46 | 2,92% | - |
| 25.11.2025 | 21,66 | 21,82 | 21,54 | 21,82 | 3,19% | - |
| 24.11.2025 | 21,21 | 21,31 | 21,09 | 21,15 | 1,37% | 600,00 |
| 21.11.2025 | 21,12 | 21,41 | 20,79 | 20,86 | -1,02% | 1.165,00 |
| 20.11.2025 | 20,93 | 21,08 | 20,61 | 21,08 | 0,57% | 100,00 |
| 19.11.2025 | 20,87 | 21,17 | 20,80 | 20,96 | 1,33% | - |
| 18.11.2025 | 21,08 | 21,13 | 20,68 | 20,68 | -5,18% | 100,00 |
| 17.11.2025 | 21,96 | 22,18 | 21,77 | 21,81 | -2,73% | - |
| 14.11.2025 | 22,38 | 22,47 | 22,20 | 22,42 | 1,75% | - |
| 13.11.2025 | 22,50 | 22,52 | 22,03 | 22,04 | -1,34% | - |
| 12.11.2025 | 22,29 | 22,43 | 22,28 | 22,34 | 1,84% | - |
| 11.11.2025 | 22,00 | 22,08 | 21,88 | 21,94 | -0,90% | 220,00 |
| 10.11.2025 | 22,11 | 22,15 | 22,04 | 22,14 | -1,69% | 244,00 |
| 07.11.2025 | 22,33 | 22,52 | 22,14 | 22,52 | 3,12% | 450,00 |
| 06.11.2025 | 22,15 | 22,22 | 21,76 | 21,83 | 0,20% | 2.000,00 |
| 05.11.2025 | 22,06 | 22,15 | 21,79 | 21,79 | 0,30% | - |
| 04.11.2025 | 21,60 | 21,73 | 21,49 | 21,73 | 1,13% | 195,00 |
| 03.11.2025 | 21,73 | 21,75 | 21,42 | 21,48 | 1,11% | - |
| 31.10.2025 | 21,27 | 21,39 | 21,19 | 21,25 | 0,84% | - |
| 30.10.2025 | 21,07 | 21,22 | 21,03 | 21,07 | 1,91% | 950,00 |
| 29.10.2025 | 20,84 | 20,88 | 20,66 | 20,68 | -3,51% | 2.000,00 |
| 28.10.2025 | 21,32 | 21,45 | 21,30 | 21,43 | -1,00% | - |
| 27.10.2025 | 21,59 | 21,65 | 21,40 | 21,65 | 1,64% | 1.816,00 |
| 24.10.2025 | 21,20 | 21,32 | 21,14 | 21,30 | 0,19% | 200,00 |
| 23.10.2025 | 21,32 | 21,38 | 21,19 | 21,26 | 0,73% | 140,00 |
| 22.10.2025 | 21,17 | 21,26 | 21,09 | 21,10 | 1,08% | - |
| 21.10.2025 | 20,94 | 20,94 | 20,85 | 20,88 | -0,63% | - |
| 20.10.2025 | 20,80 | 21,09 | 20,71 | 21,01 | 1,20% | - |
| 17.10.2025 | 20,45 | 20,76 | 20,32 | 20,76 | 1,36% | - |
| 16.10.2025 | 20,38 | 20,58 | 20,38 | 20,48 | -2,13% | - |
| 15.10.2025 | 20,83 | 21,09 | 20,81 | 20,93 | 1,09% | 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 |