216,550€
-4,44%
Echtzeit-Aktienkurs MARATHON PETROLEUM Corp
Bid:
Ask:
Aktienkurse zur MARATHON PETROLEUM Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 222,20 | 224,15 | 214,05 | 216,55 | -4,90% | 54,00 |
| 12.06.2026 | 224,85 | 231,35 | 220,95 | 227,70 | 1,11% | 1.353,00 |
| 11.06.2026 | 228,90 | 233,50 | 224,65 | 225,20 | -1,29% | - |
| 10.06.2026 | 226,90 | 233,15 | 222,40 | 228,15 | 1,97% | 4.140,00 |
| 09.06.2026 | 229,25 | 231,10 | 222,30 | 223,75 | -3,03% | - |
| 08.06.2026 | 233,10 | 235,00 | 227,80 | 230,75 | 1,47% | 345,00 |
| 05.06.2026 | 229,65 | 233,20 | 226,55 | 227,40 | -0,87% | - |
| 04.06.2026 | 228,95 | 232,75 | 225,15 | 229,40 | -0,43% | - |
| 03.06.2026 | 228,60 | 234,80 | 227,05 | 230,40 | 1,90% | - |
| 02.06.2026 | 220,90 | 227,75 | 219,80 | 226,10 | 1,66% | - |
| 01.06.2026 | 215,50 | 224,65 | 213,70 | 222,40 | 4,27% | - |
| 29.05.2026 | 214,25 | 216,00 | 211,90 | 213,30 | -1,16% | - |
| 28.05.2026 | 215,60 | 217,85 | 213,70 | 215,80 | 1,55% | 570,00 |
| 27.05.2026 | 211,10 | 215,80 | 206,30 | 212,50 | -0,45% | - |
| 26.05.2026 | 216,45 | 222,40 | 213,40 | 213,45 | 0,95% | - |
| 25.05.2026 | 212,80 | 215,50 | 205,35 | 211,45 | -3,62% | - |
| 22.05.2026 | 215,65 | 220,35 | 212,00 | 219,40 | 2,64% | - |
| 21.05.2026 | 223,45 | 226,10 | 213,45 | 213,75 | -3,78% | - |
| 20.05.2026 | 224,55 | 227,90 | 219,15 | 222,15 | -1,96% | - |
| 19.05.2026 | 223,30 | 227,05 | 221,10 | 226,60 | 1,52% | - |
| 18.05.2026 | 219,90 | 224,20 | 214,50 | 223,20 | 1,71% | 190,00 |
| 15.05.2026 | 216,40 | 219,55 | 215,65 | 219,45 | 2,91% | - |
| 14.05.2026 | 212,70 | 215,05 | 210,60 | 213,25 | 0,21% | - |
| 13.05.2026 | 212,90 | 217,80 | 209,60 | 212,80 | -0,88% | - |
| 12.05.2026 | 215,65 | 219,50 | 214,55 | 214,70 | 0,21% | - |
| 11.05.2026 | 213,55 | 214,30 | 207,40 | 214,25 | 3,05% | 70,00 |
| 08.05.2026 | 205,35 | 210,55 | 203,30 | 207,90 | 0,80% | - |
| 07.05.2026 | 209,95 | 210,10 | 199,00 | 206,25 | -1,41% | 25,00 |
| 06.05.2026 | 219,35 | 220,45 | 208,00 | 209,20 | -6,08% | 1.400,00 |
| 05.05.2026 | 214,30 | 223,65 | 214,15 | 222,75 | 3,20% | 570,00 |
| 04.05.2026 | 209,00 | 216,80 | 208,75 | 215,85 | 2,01% | - |
| 30.04.2026 | 208,95 | 212,30 | 201,02 | 211,60 | 2,52% | 1.200,00 |
| 29.04.2026 | 198,73 | 210,00 | 198,35 | 206,40 | 3,91% | 5.000,00 |
| 28.04.2026 | 195,80 | 199,55 | 193,33 | 198,63 | 2,45% | - |
| 27.04.2026 | 191,15 | 196,45 | 189,98 | 193,88 | 1,37% | 480,00 |
| 24.04.2026 | 188,90 | 191,88 | 186,02 | 191,25 | 1,08% | - |
| 23.04.2026 | 190,98 | 192,90 | 188,10 | 189,20 | -0,32% | - |
| 22.04.2026 | 184,33 | 190,88 | 184,13 | 189,80 | 0,98% | - |
| 21.04.2026 | 181,63 | 188,20 | 181,33 | 187,95 | 3,43% | 3.800,00 |
| 20.04.2026 | 187,05 | 187,25 | 181,25 | 181,73 | 0,21% | 280,00 |
| 17.04.2026 | 191,43 | 192,38 | 178,30 | 181,35 | -5,73% | - |
| 16.04.2026 | 189,45 | 195,55 | 188,68 | 192,38 | 1,75% | - |
| 15.04.2026 | 189,00 | 191,50 | 187,10 | 189,08 | -0,33% | - |
| 14.04.2026 | 191,63 | 191,80 | 187,68 | 189,70 | -1,00% | 1.100,00 |
| 13.04.2026 | 195,00 | 195,15 | 189,63 | 191,63 | 1,09% | - |
| 10.04.2026 | 189,75 | 191,68 | 185,00 | 189,55 | -0,47% | 690,00 |
| 09.04.2026 | 199,77 | 200,70 | 189,58 | 190,45 | -4,21% | - |
| 08.04.2026 | 198,00 | 202,70 | 195,38 | 198,83 | -6,06% | 8.250,00 |
| 07.04.2026 | 209,70 | 213,75 | 205,90 | 211,65 | 0,99% | - |
| 02.04.2026 | 211,90 | 214,75 | 206,93 | 209,58 | 1,93% | - |
| 01.04.2026 | 208,43 | 209,18 | 200,81 | 205,60 | -2,69% | 5.392,00 |
| 31.03.2026 | 215,10 | 217,98 | 207,58 | 211,27 | -1,28% | 5.568,00 |
| 30.03.2026 | 218,33 | 224,77 | 213,70 | 214,02 | -2,13% | 720,00 |
| 27.03.2026 | 215,40 | 219,60 | 213,77 | 218,68 | 1,54% | 310,00 |
| 26.03.2026 | 209,88 | 216,60 | 208,77 | 215,35 | 3,21% | 72,00 |
| 25.03.2026 | 211,90 | 212,98 | 207,13 | 208,65 | -0,93% | 1.470,00 |
| 24.03.2026 | 202,65 | 213,13 | 200,69 | 210,60 | 5,13% | 460,00 |
| 23.03.2026 | 205,25 | 206,65 | 194,20 | 200,33 | -0,52% | 779,00 |
| 20.03.2026 | 203,50 | 205,77 | 201,08 | 201,38 | -0,78% | - |
| 19.03.2026 | 204,68 | 211,08 | 202,60 | 202,95 | -1,62% | 790,00 |
| 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% | - |