17,800€
5,26%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,68 | 17,73 | 17,48 | 17,54 | 0,33% | 38,00 |
| 27.05.2025 | 17,25 | 17,49 | 17,25 | 17,48 | 1,79% | - |
| 26.05.2025 | 17,19 | 17,27 | 16,76 | 17,17 | -0,44% | 325,00 |
| 23.05.2025 | 17,31 | 17,38 | 17,11 | 17,25 | -0,04% | - |
| 22.05.2025 | 17,20 | 17,28 | 17,14 | 17,26 | 0,04% | - |
| 21.05.2025 | 17,35 | 17,37 | 17,23 | 17,25 | 0,46% | 638,00 |
| 20.05.2025 | 17,20 | 17,23 | 17,16 | 17,17 | -0,82% | - |
| 19.05.2025 | 17,37 | 17,42 | 17,27 | 17,31 | -0,65% | - |
| 16.05.2025 | 17,40 | 17,46 | 17,39 | 17,43 | 0,59% | - |
| 15.05.2025 | 17,33 | 17,34 | 17,27 | 17,33 | 2,98% | 150,00 |
| 14.05.2025 | 17,00 | 17,04 | 16,80 | 16,82 | -1,08% | 230,00 |
| 13.05.2025 | 17,18 | 17,19 | 16,98 | 17,01 | -1,89% | 38,00 |
| 12.05.2025 | 17,05 | 17,35 | 17,04 | 17,34 | 2,58% | - |
| 09.05.2025 | 17,07 | 17,07 | 16,88 | 16,90 | 2,05% | - |
| 08.05.2025 | 16,55 | 16,61 | 16,54 | 16,56 | -0,99% | 100,00 |
| 07.05.2025 | 16,77 | 16,78 | 16,68 | 16,73 | 5,83% | - |
| 06.05.2025 | 15,84 | 15,84 | 15,79 | 15,81 | -0,16% | 1.100,00 |
| 05.05.2025 | 15,75 | 15,86 | 15,67 | 15,83 | 0,25% | 22,00 |
| 02.05.2025 | 15,58 | 15,79 | 15,56 | 15,79 | -0,15% | - |
| 30.04.2025 | 15,77 | 15,82 | 15,58 | 15,81 | -0,40% | - |
| 29.04.2025 | 15,84 | 15,90 | 15,76 | 15,88 | 0,65% | - |
| 28.04.2025 | 15,67 | 15,79 | 15,63 | 15,78 | 1,16% | - |
| 25.04.2025 | 15,47 | 15,60 | 15,39 | 15,60 | 0,55% | - |
| 24.04.2025 | 15,33 | 15,51 | 15,17 | 15,51 | 0,94% | 450,00 |
| 23.04.2025 | 15,17 | 15,46 | 15,16 | 15,37 | 3,13% | - |
| 22.04.2025 | 14,73 | 15,00 | 14,72 | 14,90 | 4,54% | 1.350,00 |
| 17.04.2025 | 14,00 | 14,48 | 13,99 | 14,25 | 3,30% | 1.000,00 |
| 16.04.2025 | 13,78 | 14,27 | 13,71 | 13,80 | -1,85% | 75,00 |
| 15.04.2025 | 13,97 | 14,13 | 13,91 | 14,06 | 1,02% | - |
| 14.04.2025 | 13,84 | 13,99 | 13,77 | 13,91 | 1,69% | - |
| 11.04.2025 | 13,78 | 13,79 | 13,26 | 13,68 | 1,88% | - |
| 10.04.2025 | 14,06 | 14,10 | 13,05 | 13,43 | -7,23% | 2.500,00 |
| 09.04.2025 | 12,92 | 14,69 | 12,61 | 14,48 | 11,27% | - |
| 08.04.2025 | 13,07 | 13,73 | 12,89 | 13,01 | 2,07% | - |
| 07.04.2025 | 12,26 | 13,24 | 11,90 | 12,75 | -0,89% | 340,00 |
| 04.04.2025 | 13,45 | 13,57 | 12,82 | 12,86 | -7,07% | - |
| 03.04.2025 | 14,14 | 14,22 | 13,81 | 13,84 | -5,84% | 950,00 |
| 02.04.2025 | 14,65 | 14,73 | 14,58 | 14,70 | -1,36% | 30,00 |
| 01.04.2025 | 14,81 | 14,92 | 14,69 | 14,90 | 0,70% | - |
| 31.03.2025 | 14,80 | 14,81 | 14,66 | 14,80 | -2,10% | - |
| 28.03.2025 | 15,24 | 15,24 | 15,11 | 15,12 | -3,25% | - |
| 27.03.2025 | 15,72 | 15,74 | 15,62 | 15,62 | -0,32% | - |
| 26.03.2025 | 15,70 | 15,75 | 15,67 | 15,67 | -0,60% | 413,00 |
| 25.03.2025 | 15,66 | 15,77 | 15,65 | 15,77 | 0,92% | - |
| 24.03.2025 | 15,60 | 15,64 | 15,57 | 15,62 | -0,84% | - |
| 21.03.2025 | 15,77 | 15,81 | 15,70 | 15,76 | -2,50% | - |
| 20.03.2025 | 16,15 | 16,22 | 15,94 | 16,16 | 0,86% | 7.466,00 |
| 19.03.2025 | 15,86 | 16,04 | 15,86 | 16,02 | 3,19% | 1.035,00 |
| 18.03.2025 | 15,44 | 15,57 | 15,41 | 15,53 | -1,86% | 1.793,00 |
| 17.03.2025 | 15,66 | 15,88 | 15,65 | 15,82 | 5,37% | - |
| 14.03.2025 | 14,92 | 15,08 | 14,89 | 15,02 | 1,15% | - |
| 13.03.2025 | 14,84 | 14,89 | 14,79 | 14,84 | 0,08% | - |
| 12.03.2025 | 14,75 | 14,90 | 14,72 | 14,83 | 1,54% | - |
| 11.03.2025 | 14,82 | 14,82 | 14,61 | 14,61 | -1,64% | - |
| 10.03.2025 | 15,05 | 15,07 | 14,81 | 14,85 | -1,99% | 132,00 |
| 07.03.2025 | 15,05 | 15,16 | 14,92 | 15,15 | -0,80% | 40,00 |
| 06.03.2025 | 15,20 | 15,39 | 15,02 | 15,27 | -0,54% | 1.168,00 |
| 05.03.2025 | 15,29 | 15,38 | 15,25 | 15,36 | 1,19% | 447,00 |
| 04.03.2025 | 15,22 | 15,42 | 15,04 | 15,18 | -0,01% | 1.415,00 |
| 03.03.2025 | 15,46 | 15,47 | 15,18 | 15,18 | -0,33% | - |
| 28.02.2025 | 15,06 | 15,23 | 14,96 | 15,23 | 0,50% | 4,00 |
| 27.02.2025 | 15,24 | 15,38 | 15,15 | 15,15 | -1,28% | - |
| 26.02.2025 | 15,34 | 15,39 | 15,30 | 15,35 | -1,41% | - |
| 25.02.2025 | 15,64 | 15,68 | 15,50 | 15,57 | 6,06% | - |
| 24.02.2025 | 14,58 | 14,97 | 14,51 | 14,68 | 1,50% | 175,00 |
| 21.02.2025 | 14,48 | 14,65 | 14,45 | 14,46 | 0,37% | - |
| 20.02.2025 | 14,52 | 14,52 | 14,39 | 14,41 | -0,24% | - |
| 19.02.2025 | 14,44 | 14,47 | 14,41 | 14,44 | -0,48% | - |
| 18.02.2025 | 14,52 | 14,64 | 14,50 | 14,51 | -1,83% | 1.000,00 |
| 17.02.2025 | 14,74 | 14,81 | 14,74 | 14,78 | 1,98% | 650,00 |
| 14.02.2025 | 14,52 | 14,53 | 14,48 | 14,50 | -1,28% | 555,00 |
| 13.02.2025 | 14,58 | 14,70 | 14,57 | 14,68 | 1,50% | - |
| 12.02.2025 | 14,75 | 14,75 | 14,41 | 14,47 | -2,74% | - |
| 11.02.2025 | 14,92 | 14,92 | 14,86 | 14,87 | -0,61% | 140,00 |
| 10.02.2025 | 14,90 | 14,98 | 14,87 | 14,97 | -0,14% | 100,00 |
| 07.02.2025 | 15,01 | 15,06 | 14,96 | 14,99 | -1,31% | - |
| 06.02.2025 | 15,15 | 15,23 | 15,12 | 15,19 | 6,26% | - |
| 05.02.2025 | 14,52 | 14,62 | 14,29 | 14,29 | -0,23% | - |
| 04.02.2025 | 14,26 | 14,32 | 14,20 | 14,32 | -0,26% | - |
| 03.02.2025 | 14,38 | 14,43 | 13,89 | 14,36 | 0,02% | - |
| 31.01.2025 | 14,46 | 14,52 | 14,35 | 14,36 | -1,35% | 300,00 |
| 30.01.2025 | 14,47 | 14,57 | 14,45 | 14,55 | 2,74% | - |
| 29.01.2025 | 14,24 | 14,26 | 14,13 | 14,17 | -0,56% | 8,00 |
| 28.01.2025 | 14,11 | 14,25 | 14,11 | 14,25 | 2,25% | - |
| 27.01.2025 | 14,02 | 14,03 | 13,88 | 13,93 | -1,14% | - |
| 24.01.2025 | 14,05 | 14,13 | 13,98 | 14,09 | 1,29% | - |
| 23.01.2025 | 13,86 | 13,91 | 13,83 | 13,91 | 1,01% | - |
| 22.01.2025 | 13,87 | 13,87 | 13,73 | 13,77 | -1,64% | 1.200,00 |
| 21.01.2025 | 13,98 | 14,03 | 13,95 | 14,00 | 0,16% | 350,00 |
| 20.01.2025 | 14,04 | 14,05 | 13,96 | 13,98 | -0,65% | - |
| 17.01.2025 | 14,01 | 14,10 | 14,00 | 14,07 | 0,24% | 80,00 |
| 16.01.2025 | 14,07 | 14,08 | 14,02 | 14,04 | -1,02% | - |
| 15.01.2025 | 14,03 | 14,20 | 13,99 | 14,19 | 1,91% | - |