205,175€
-0,23%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 204,68 | 211,08 | 203,58 | 205,93 | -0,18% | 240,00 |
| 18.03.2026 | 201,43 | 207,98 | 201,38 | 206,30 | 1,91% | - |
| 17.03.2026 | 203,33 | 203,52 | 198,02 | 202,43 | 1,50% | - |
| 16.03.2026 | 197,62 | 200,55 | 196,29 | 199,44 | 0,79% | - |
| 13.03.2026 | 201,75 | 203,60 | 197,77 | 197,88 | -1,22% | - |
| 12.03.2026 | 198,14 | 204,88 | 195,70 | 200,33 | 2,25% | - |
| 11.03.2026 | 184,46 | 196,01 | 184,00 | 195,92 | 5,71% | 55,00 |
| 10.03.2026 | 183,02 | 189,18 | 182,50 | 185,34 | 0,40% | - |
| 09.03.2026 | 197,99 | 197,99 | 183,86 | 184,60 | -3,23% | 2.600,00 |
| 06.03.2026 | 188,70 | 194,06 | 184,80 | 190,76 | 1,85% | 4.157,00 |
| 05.03.2026 | 191,69 | 196,68 | 184,67 | 187,30 | -1,25% | 579,00 |
| 04.03.2026 | 181,50 | 190,69 | 179,16 | 189,68 | 4,40% | - |
| 03.03.2026 | 182,53 | 185,99 | 178,30 | 181,68 | 1,20% | 8.235,00 |
| 02.03.2026 | 174,00 | 179,98 | 170,90 | 179,52 | 7,02% | 312,00 |
| 27.02.2026 | 170,70 | 172,60 | 161,36 | 167,74 | -1,35% | - |
| 26.02.2026 | 165,78 | 171,78 | 163,61 | 170,04 | 2,55% | - |
| 25.02.2026 | 164,96 | 167,27 | 162,93 | 165,81 | -0,02% | 11.880,00 |
| 24.02.2026 | 164,34 | 165,85 | 162,54 | 165,84 | 1,44% | - |
| 23.02.2026 | 165,12 | 169,21 | 161,55 | 163,49 | -2,07% | - |
| 20.02.2026 | 167,10 | 168,30 | 165,29 | 166,94 | 0,01% | 80,00 |
| 19.02.2026 | 169,14 | 171,85 | 166,84 | 166,93 | -1,43% | - |
| 18.02.2026 | 168,82 | 171,97 | 168,27 | 169,36 | 0,06% | - |
| 17.02.2026 | 173,68 | 175,14 | 167,65 | 169,25 | -2,82% | 330,00 |
| 16.02.2026 | 171,57 | 174,44 | 171,24 | 174,16 | 1,75% | - |
| 13.02.2026 | 166,79 | 172,04 | 165,58 | 171,16 | 2,41% | - |
| 12.02.2026 | 175,51 | 176,75 | 166,84 | 167,14 | -4,67% | - |
| 11.02.2026 | 171,59 | 176,52 | 171,43 | 175,32 | 2,18% | - |
| 10.02.2026 | 171,67 | 172,78 | 168,98 | 171,58 | 0,10% | 240,00 |
| 09.02.2026 | 170,13 | 172,74 | 169,76 | 171,41 | -0,15% | - |
| 06.02.2026 | 167,54 | 172,95 | 165,58 | 171,66 | 3,63% | - |
| 05.02.2026 | 165,45 | 166,87 | 162,04 | 165,64 | -0,22% | - |
| 04.02.2026 | 157,98 | 167,26 | 156,66 | 166,01 | 5,50% | - |
| 03.02.2026 | 149,10 | 160,00 | 146,22 | 157,36 | 4,91% | - |
| 02.02.2026 | 142,77 | 150,43 | 142,77 | 149,99 | 0,91% | 473,00 |
| 30.01.2026 | 145,31 | 148,76 | 145,02 | 148,64 | 1,18% | - |
| 29.01.2026 | 144,75 | 150,81 | 141,30 | 146,90 | 1,93% | 572,00 |
| 28.01.2026 | 143,57 | 145,19 | 141,38 | 144,12 | 0,96% | - |
| 27.01.2026 | 144,87 | 146,39 | 142,18 | 142,75 | -1,68% | - |
| 26.01.2026 | 148,61 | 149,94 | 144,92 | 145,19 | -1,93% | - |
| 23.01.2026 | 150,41 | 154,45 | 148,04 | 148,04 | -1,08% | - |
| 22.01.2026 | 151,91 | 151,91 | 148,39 | 149,66 | -1,45% | - |
| 21.01.2026 | 149,85 | 156,04 | 149,20 | 151,86 | 1,80% | - |
| 20.01.2026 | 150,99 | 152,00 | 148,53 | 149,18 | -1,28% | 1.535,00 |
| 19.01.2026 | 150,36 | 151,21 | 149,83 | 151,12 | -0,19% | - |
| 16.01.2026 | 153,31 | 154,69 | 150,87 | 151,41 | -1,04% | - |
| 15.01.2026 | 155,70 | 156,15 | 152,56 | 153,00 | -1,60% | - |
| 14.01.2026 | 150,59 | 157,54 | 150,29 | 155,48 | 2,95% | - |
| 13.01.2026 | 151,52 | 153,83 | 149,40 | 151,02 | 0,37% | 1.166,00 |
| 12.01.2026 | 151,55 | 151,92 | 149,23 | 150,47 | -0,51% | 1.634,00 |
| 09.01.2026 | 152,92 | 153,54 | 150,15 | 151,24 | -0,43% | - |
| 08.01.2026 | 147,61 | 153,52 | 146,71 | 151,90 | 2,65% | 665,00 |
| 07.01.2026 | 145,12 | 151,38 | 144,37 | 147,98 | 1,52% | - |
| 06.01.2026 | 150,00 | 151,19 | 145,64 | 145,76 | -2,12% | 2.550,00 |
| 05.01.2026 | 153,47 | 154,09 | 146,43 | 148,92 | 5,77% | 17.402,00 |
| 02.01.2026 | 138,70 | 141,12 | 137,56 | 140,80 | 1,56% | 8.422,00 |
| 30.12.2025 | 139,38 | 139,99 | 138,64 | 138,64 | -0,60% | - |
| 29.12.2025 | 139,20 | 140,07 | 138,07 | 139,48 | -1,18% | - |
| 23.12.2025 | 139,50 | 141,73 | 139,49 | 141,14 | 0,56% | - |
| 22.12.2025 | 144,10 | 145,20 | 140,35 | 140,35 | -2,07% | - |
| 19.12.2025 | 143,44 | 145,24 | 142,84 | 143,32 | -0,13% | - |
| 18.12.2025 | 148,35 | 148,39 | 143,35 | 143,51 | -3,06% | - |
| 17.12.2025 | 152,52 | 154,55 | 147,20 | 148,04 | -1,40% | - |
| 16.12.2025 | 157,60 | 157,70 | 149,08 | 150,14 | -4,45% | - |
| 15.12.2025 | 158,78 | 158,94 | 156,53 | 157,13 | -0,61% | - |
| 12.12.2025 | 159,69 | 160,30 | 156,87 | 158,09 | -0,76% | - |
| 11.12.2025 | 162,09 | 162,57 | 158,90 | 159,30 | -2,66% | - |
| 10.12.2025 | 164,09 | 164,59 | 161,06 | 163,65 | -0,38% | - |
| 09.12.2025 | 162,54 | 165,08 | 161,98 | 164,28 | 0,96% | - |
| 08.12.2025 | 163,61 | 164,76 | 160,68 | 162,71 | -0,90% | - |
| 05.12.2025 | 162,81 | 166,28 | 162,58 | 164,18 | 0,59% | - |
| 04.12.2025 | 163,08 | 164,43 | 160,84 | 163,22 | 0,55% | - |
| 03.12.2025 | 165,87 | 167,29 | 161,68 | 162,32 | -2,04% | - |
| 02.12.2025 | 169,24 | 169,40 | 163,57 | 165,70 | -1,65% | - |
| 01.12.2025 | 169,30 | 170,35 | 166,01 | 168,48 | 0,53% | - |
| 28.11.2025 | 166,37 | 169,91 | 163,44 | 167,60 | 0,71% | - |
| 27.11.2025 | 165,07 | 166,52 | 165,07 | 166,42 | 0,34% | - |
| 26.11.2025 | 164,33 | 166,96 | 163,59 | 165,86 | 0,67% | - |
| 25.11.2025 | 164,24 | 165,51 | 161,00 | 164,76 | -0,34% | - |
| 24.11.2025 | 165,88 | 166,37 | 161,87 | 165,32 | -0,28% | - |
| 21.11.2025 | 161,83 | 166,35 | 160,90 | 165,78 | 0,85% | - |
| 20.11.2025 | 169,92 | 171,88 | 163,50 | 164,39 | -3,23% | - |
| 19.11.2025 | 170,85 | 172,55 | 164,86 | 169,87 | -0,59% | - |
| 18.11.2025 | 168,27 | 171,91 | 166,88 | 170,87 | 1,16% | - |
| 17.11.2025 | 171,27 | 173,47 | 168,57 | 168,91 | -2,01% | - |
| 14.11.2025 | 168,98 | 174,38 | 167,92 | 172,38 | 3,22% | - |
| 13.11.2025 | 170,00 | 171,45 | 166,50 | 167,00 | -2,22% | - |
| 12.11.2025 | 172,52 | 174,70 | 169,46 | 170,80 | -1,29% | - |
| 11.11.2025 | 169,34 | 174,00 | 169,00 | 173,04 | 1,47% | - |
| 10.11.2025 | 168,69 | 171,86 | 165,83 | 170,54 | 1,68% | - |
| 07.11.2025 | 168,32 | 170,30 | 165,49 | 167,72 | -0,45% | - |
| 06.11.2025 | 162,48 | 169,76 | 161,48 | 168,47 | 3,75% | - |
| 05.11.2025 | 160,37 | 165,30 | 159,67 | 162,38 | 0,57% | - |
| 04.11.2025 | 169,36 | 169,48 | 142,26 | 161,46 | -4,40% | - |
| 03.11.2025 | 170,00 | 170,57 | 168,14 | 168,90 | -0,11% | - |
| 31.10.2025 | 169,11 | 171,02 | 167,39 | 169,08 | 1,60% | - |
| 30.10.2025 | 168,24 | 173,48 | 166,41 | 166,42 | -0,25% | - |
| 29.10.2025 | 165,37 | 170,38 | 163,71 | 166,83 | 1,11% | - |
| 28.10.2025 | 167,72 | 169,93 | 163,71 | 165,00 | -1,80% | - |
| 27.10.2025 | 169,28 | 170,34 | 166,10 | 168,02 | -1,08% | - |
| 24.10.2025 | 168,62 | 170,95 | 167,75 | 169,86 | 0,12% | - |