24,930€
0,24%
Echtzeit-Aktienkurs MARUBENI CORP.
Bid:
Ask:
Aktienkurse zur MARUBENI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 24,98 | 25,00 | 24,88 | 24,89 | 0,02% | 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 |
| 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% | - |