147,410€
-0,25%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 147,47 | 147,67 | 147,31 | 147,31 | -0,32% | - |
| 02.07.2025 | 144,43 | 147,81 | 143,99 | 147,78 | 2,53% | - |
| 01.07.2025 | 140,79 | 145,68 | 139,98 | 144,13 | 2,22% | - |
| 30.06.2025 | 143,19 | 144,19 | 140,74 | 141,00 | -1,41% | - |
| 27.06.2025 | 143,63 | 143,84 | 140,45 | 143,02 | -0,08% | - |
| 26.06.2025 | 141,78 | 143,96 | 141,23 | 143,14 | 0,67% | - |
| 25.06.2025 | 143,06 | 143,76 | 141,73 | 142,19 | -0,13% | - |
| 24.06.2025 | 142,55 | 144,77 | 141,15 | 142,37 | -1,08% | 68,00 |
| 23.06.2025 | 148,93 | 150,05 | 143,25 | 143,93 | -2,01% | - |
| 20.06.2025 | 145,23 | 147,67 | 144,39 | 146,88 | 0,52% | - |
| 19.06.2025 | 146,84 | 149,00 | 144,96 | 146,12 | 0,12% | - |
| 18.06.2025 | 147,95 | 149,50 | 145,80 | 145,95 | -1,45% | 100,00 |
| 17.06.2025 | 145,94 | 149,31 | 143,90 | 148,09 | 2,63% | - |
| 16.06.2025 | 144,58 | 145,40 | 141,11 | 144,30 | 0,33% | - |
| 13.06.2025 | 149,01 | 149,01 | 140,80 | 143,83 | 0,88% | - |
| 12.06.2025 | 142,56 | 142,81 | 139,74 | 142,57 | -0,62% | - |
| 11.06.2025 | 142,97 | 144,50 | 141,86 | 143,46 | 0,74% | - |
| 10.06.2025 | 141,27 | 144,09 | 140,61 | 142,41 | 1,54% | - |
| 09.06.2025 | 140,03 | 142,10 | 139,53 | 140,25 | -0,16% | - |
| 06.06.2025 | 137,93 | 141,91 | 137,66 | 140,48 | 1,73% | - |
| 05.06.2025 | 137,48 | 139,17 | 135,84 | 138,09 | 0,41% | - |
| 04.06.2025 | 142,52 | 142,84 | 137,29 | 137,53 | -3,47% | - |
| 03.06.2025 | 138,45 | 143,92 | 137,70 | 142,48 | 2,73% | - |
| 02.06.2025 | 143,92 | 143,92 | 136,64 | 138,69 | -2,05% | - |
| 30.05.2025 | 140,40 | 142,35 | 139,89 | 141,59 | 0,64% | - |
| 29.05.2025 | 143,23 | 143,23 | 137,61 | 140,69 | 0,15% | - |
| 28.05.2025 | 143,74 | 145,08 | 140,21 | 140,48 | -1,94% | - |
| 27.05.2025 | 140,30 | 143,94 | 139,99 | 143,26 | 1,86% | - |
| 26.05.2025 | 140,07 | 141,31 | 139,89 | 140,65 | 0,41% | - |
| 23.05.2025 | 140,25 | 141,54 | 138,55 | 140,08 | -0,56% | - |
| 22.05.2025 | 138,94 | 142,33 | 137,00 | 140,87 | 1,73% | - |
| 21.05.2025 | 142,80 | 143,12 | 138,06 | 138,48 | -3,30% | - |
| 20.05.2025 | 143,80 | 145,12 | 142,86 | 143,20 | -0,83% | - |
| 19.05.2025 | 146,46 | 146,46 | 143,12 | 144,40 | -1,68% | - |
| 16.05.2025 | 147,07 | 148,03 | 145,51 | 146,86 | -0,67% | - |
| 15.05.2025 | 143,74 | 148,00 | 142,38 | 147,85 | 1,00% | - |
| 14.05.2025 | 145,02 | 147,02 | 143,28 | 146,38 | 0,58% | - |
| 13.05.2025 | 142,40 | 147,32 | 141,56 | 145,53 | 2,08% | - |
| 12.05.2025 | 135,84 | 144,78 | 135,60 | 142,56 | 6,35% | - |
| 09.05.2025 | 133,92 | 135,37 | 132,54 | 134,05 | 0,34% | - |
| 08.05.2025 | 128,85 | 135,13 | 128,24 | 133,59 | 4,42% | - |
| 07.05.2025 | 128,09 | 130,50 | 125,68 | 127,93 | 0,68% | - |
| 06.05.2025 | 128,06 | 130,24 | 125,22 | 127,06 | 0,32% | - |
| 05.05.2025 | 121,71 | 127,86 | 121,71 | 126,65 | 1,13% | - |
| 02.05.2025 | 121,26 | 125,70 | 119,96 | 125,24 | 3,19% | - |
| 30.04.2025 | 121,05 | 121,69 | 116,88 | 121,37 | -0,12% | - |
| 29.04.2025 | 120,10 | 121,80 | 119,40 | 121,51 | 0,87% | 40,00 |
| 28.04.2025 | 121,29 | 121,91 | 119,20 | 120,46 | -0,47% | - |
| 25.04.2025 | 121,88 | 122,48 | 119,42 | 121,03 | 0,16% | - |
| 24.04.2025 | 118,32 | 121,35 | 117,92 | 120,84 | 1,91% | - |
| 23.04.2025 | 116,66 | 120,04 | 115,99 | 118,57 | 3,04% | - |
| 22.04.2025 | 109,78 | 115,49 | 109,78 | 115,07 | 2,45% | - |
| 17.04.2025 | 110,00 | 113,58 | 109,16 | 112,32 | 3,15% | - |
| 16.04.2025 | 106,15 | 112,25 | 106,15 | 108,89 | 0,52% | - |
| 15.04.2025 | 110,18 | 111,49 | 107,83 | 108,33 | -1,50% | - |
| 14.04.2025 | 108,47 | 112,43 | 107,73 | 109,98 | 1,07% | - |
| 11.04.2025 | 107,95 | 109,26 | 103,63 | 108,82 | 0,34% | - |
| 10.04.2025 | 118,94 | 119,30 | 105,89 | 108,45 | -9,70% | - |
| 09.04.2025 | 105,91 | 121,65 | 103,09 | 120,10 | 10,99% | - |
| 08.04.2025 | 111,49 | 115,54 | 106,14 | 108,21 | -2,81% | - |
| 07.04.2025 | 106,92 | 117,17 | 105,10 | 111,34 | 0,61% | - |
| 04.04.2025 | 115,51 | 117,00 | 105,76 | 110,66 | -5,11% | 95,00 |
| 03.04.2025 | 132,33 | 132,48 | 115,93 | 116,62 | -14,43% | - |
| 02.04.2025 | 135,79 | 136,53 | 134,07 | 136,29 | 0,29% | - |
| 01.04.2025 | 135,03 | 136,19 | 131,51 | 135,90 | 0,85% | - |
| 31.03.2025 | 133,27 | 135,41 | 132,13 | 134,76 | 1,64% | - |
| 28.03.2025 | 136,31 | 137,01 | 132,38 | 132,58 | -1,89% | - |
| 27.03.2025 | 138,68 | 139,32 | 135,13 | 135,13 | -3,15% | - |
| 26.03.2025 | 138,00 | 142,51 | 137,64 | 139,53 | 1,48% | - |
| 25.03.2025 | 137,56 | 140,11 | 137,21 | 137,50 | -1,08% | - |
| 24.03.2025 | 138,55 | 141,75 | 136,63 | 139,00 | 0,08% | - |
| 21.03.2025 | 139,86 | 140,15 | 134,90 | 138,89 | -0,18% | - |
| 20.03.2025 | 137,72 | 140,59 | 135,83 | 139,14 | 3,62% | 30,00 |
| 19.03.2025 | 133,06 | 138,23 | 133,02 | 134,28 | 3,53% | - |
| 18.03.2025 | 134,43 | 136,41 | 129,68 | 129,70 | -2,64% | - |
| 17.03.2025 | 130,43 | 134,67 | 128,70 | 133,22 | 5,72% | - |
| 14.03.2025 | 127,15 | 131,48 | 125,85 | 126,01 | -1,40% | - |
| 13.03.2025 | 125,29 | 129,22 | 124,22 | 127,80 | 2,36% | - |
| 12.03.2025 | 122,91 | 127,34 | 122,67 | 124,85 | -0,40% | - |
| 11.03.2025 | 125,32 | 126,49 | 122,23 | 125,35 | -0,92% | - |
| 10.03.2025 | 126,63 | 129,40 | 125,33 | 126,52 | -0,20% | 560,00 |
| 07.03.2025 | 127,31 | 130,01 | 126,19 | 126,77 | -0,60% | - |
| 06.03.2025 | 125,40 | 127,97 | 123,72 | 127,53 | 1,88% | - |
| 05.03.2025 | 133,68 | 133,88 | 123,25 | 125,18 | -6,86% | - |
| 04.03.2025 | 138,61 | 138,86 | 132,53 | 134,40 | -3,40% | - |
| 03.03.2025 | 143,97 | 145,49 | 138,08 | 139,13 | -3,89% | - |
| 28.02.2025 | 141,91 | 144,93 | 140,20 | 144,76 | 1,75% | - |
| 27.02.2025 | 139,57 | 143,61 | 138,50 | 142,27 | 1,96% | - |
| 26.02.2025 | 143,61 | 143,95 | 138,17 | 139,54 | -2,56% | - |
| 25.02.2025 | 146,22 | 147,24 | 142,22 | 143,21 | -1,86% | - |
| 24.02.2025 | 146,53 | 148,14 | 143,86 | 145,93 | -0,76% | - |
| 21.02.2025 | 150,58 | 151,24 | 146,64 | 147,05 | -2,43% | - |
| 20.02.2025 | 149,98 | 151,63 | 148,21 | 150,72 | 0,29% | - |
| 19.02.2025 | 151,79 | 153,11 | 149,98 | 150,28 | -1,26% | - |
| 18.02.2025 | 151,21 | 153,62 | 149,16 | 152,20 | 1,08% | - |
| 17.02.2025 | 149,32 | 151,74 | 149,08 | 150,58 | 1,24% | - |
| 14.02.2025 | 147,47 | 150,72 | 145,54 | 148,73 | 0,95% | - |
| 13.02.2025 | 142,17 | 149,76 | 141,53 | 147,33 | 2,58% | 15,00 |
| 12.02.2025 | 149,76 | 150,26 | 143,58 | 143,62 | -4,18% | - |
| 11.02.2025 | 149,52 | 151,78 | 147,22 | 149,88 | 0,44% | - |