419,050€
-0,23%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 421,85 | 424,95 | 418,45 | 419,35 | -0,39% | - |
| 26.10.2026 | 403,95 | 427,35 | 400,65 | 421,00 | 3,26% | 580,00 |
| 23.10.2026 | 412,40 | 415,80 | 405,90 | 407,70 | -0,46% | 160,00 |
| 22.10.2026 | 419,05 | 428,20 | 400,55 | 409,60 | -1,82% | 675,00 |
| 21.10.2026 | 423,05 | 429,40 | 409,20 | 417,20 | -1,31% | 826,00 |
| 20.10.2026 | 424,25 | 431,05 | 412,60 | 422,75 | 0,04% | 993,00 |
| 19.10.2026 | 425,95 | 439,85 | 420,15 | 422,60 | -0,73% | 654,00 |
| 16.10.2026 | 423,45 | 429,75 | 418,50 | 425,70 | 0,15% | - |
| 15.10.2026 | 435,05 | 439,40 | 418,75 | 425,05 | -2,20% | 2.880,00 |
| 14.10.2026 | 425,30 | 434,80 | 422,50 | 434,60 | 2,16% | 498,00 |
| 13.10.2026 | 412,70 | 426,55 | 407,90 | 425,40 | 3,34% | 451,00 |
| 12.10.2026 | 406,40 | 419,10 | 406,40 | 411,65 | 1,43% | 2.014,00 |
| 09.10.2026 | 410,50 | 419,65 | 402,80 | 405,85 | -1,83% | - |
| 08.10.2026 | 398,20 | 418,10 | 397,95 | 413,40 | 4,68% | 1.334,00 |
| 07.10.2026 | 385,50 | 397,55 | 385,35 | 394,90 | 2,84% | 1.131,00 |
| 06.10.2026 | 386,85 | 387,20 | 379,60 | 384,00 | -0,57% | 294,00 |
| 05.10.2026 | 374,00 | 390,20 | 373,25 | 386,20 | 3,04% | 168,00 |
| 02.10.2026 | 372,75 | 377,35 | 359,50 | 374,80 | 0,19% | 1.802,00 |
| 01.10.2026 | 347,50 | 374,25 | 346,90 | 374,10 | 7,07% | - |
| 30.09.2026 | 346,30 | 356,60 | 344,45 | 349,40 | 1,07% | 198,00 |
| 29.09.2026 | 343,40 | 347,95 | 337,65 | 345,70 | 0,96% | - |
| 28.09.2026 | 349,60 | 352,80 | 340,60 | 342,40 | -0,84% | - |
| 25.09.2026 | 339,50 | 346,40 | 333,95 | 345,30 | 0,52% | - |
| 24.09.2026 | 344,45 | 352,85 | 341,05 | 343,50 | 0,73% | 934,00 |
| 23.09.2026 | 340,35 | 350,75 | 333,40 | 341,00 | -2,85% | 330,00 |
| 22.09.2026 | 351,45 | 353,95 | 338,00 | 351,00 | -0,01% | 1.875,00 |
| 21.09.2026 | 369,60 | 375,10 | 348,60 | 351,05 | -5,02% | 560,00 |
| 18.09.2026 | 367,80 | 373,35 | 362,45 | 369,60 | 0,52% | 1.429,00 |
| 17.09.2026 | 361,65 | 369,30 | 353,45 | 367,70 | 1,87% | 2.361,00 |
| 16.09.2026 | 355,85 | 364,55 | 349,15 | 360,95 | 1,59% | 200,00 |
| 15.09.2026 | 345,55 | 358,10 | 341,50 | 355,30 | 3,51% | - |
| 14.09.2026 | 346,10 | 354,85 | 337,15 | 343,25 | 0,51% | 336,00 |
| 11.09.2026 | 338,70 | 352,30 | 334,05 | 341,50 | 0,96% | - |
| 10.09.2026 | 343,35 | 351,10 | 338,05 | 338,25 | -1,51% | 729,00 |
| 09.09.2026 | 343,60 | 348,90 | 338,20 | 343,45 | 0,32% | 576,00 |
| 08.09.2026 | 339,05 | 343,80 | 335,50 | 342,35 | 1,09% | 975,00 |
| 07.09.2026 | 337,70 | 339,60 | 333,65 | 338,65 | 1,13% | 196,00 |
| 04.09.2026 | 332,95 | 336,75 | 326,80 | 334,85 | 0,43% | 1.272,00 |
| 03.09.2026 | 333,75 | 342,80 | 330,30 | 333,40 | -0,21% | 1.496,00 |
| 02.09.2026 | 329,70 | 336,70 | 327,40 | 334,10 | 1,67% | 12,00 |
| 01.09.2026 | 321,90 | 328,60 | 320,70 | 328,60 | 1,92% | 86,00 |
| 31.08.2026 | 321,50 | 324,90 | 315,80 | 322,40 | 1,42% | 158,00 |
| 28.08.2026 | 311,20 | 317,90 | 308,10 | 317,90 | 2,15% | - |
| 27.08.2026 | 308,50 | 312,80 | 306,10 | 311,20 | 0,26% | - |
| 26.08.2026 | 301,60 | 312,60 | 299,70 | 310,40 | 1,90% | - |
| 25.08.2026 | 309,20 | 309,70 | 304,30 | 304,60 | -1,68% | 21,00 |
| 24.08.2026 | 305,70 | 309,80 | 305,10 | 309,80 | -0,03% | - |
| 21.08.2026 | 304,60 | 311,80 | 303,00 | 309,90 | 0,85% | 60,00 |
| 20.08.2026 | 307,90 | 313,20 | 305,80 | 307,30 | -0,55% | 3,00 |
| 19.08.2026 | 316,40 | 316,40 | 307,90 | 309,00 | -2,43% | 63,00 |
| 18.08.2026 | 309,00 | 316,70 | 308,30 | 316,70 | 1,80% | 13,00 |
| 17.08.2026 | 304,70 | 312,60 | 303,70 | 311,10 | 1,63% | 100,00 |
| 14.08.2026 | 309,40 | 310,00 | 305,00 | 306,10 | -0,75% | 10,00 |
| 13.08.2026 | 301,10 | 308,40 | 298,70 | 308,40 | 2,63% | - |
| 12.08.2026 | 290,40 | 300,50 | 288,20 | 300,50 | 3,84% | 10,00 |
| 11.08.2026 | 276,80 | 289,40 | 275,00 | 289,40 | 4,93% | 28,00 |
| 10.08.2026 | 259,20 | 276,10 | 258,20 | 275,80 | 7,61% | - |
| 07.08.2026 | 259,50 | 260,30 | 251,50 | 256,30 | -1,04% | 1,00 |
| 06.08.2026 | 255,90 | 262,00 | 255,90 | 259,00 | 0,23% | 2,00 |
| 05.08.2026 | 268,30 | 270,90 | 258,40 | 258,40 | -4,75% | 3,00 |
| 04.08.2026 | 268,10 | 271,70 | 260,50 | 271,30 | 1,50% | 160,00 |
| 03.08.2026 | 269,00 | 275,20 | 265,70 | 267,30 | -2,30% | 61,00 |
| 31.07.2026 | 270,40 | 274,70 | 270,10 | 273,60 | 0,33% | - |
| 30.07.2026 | 268,40 | 273,90 | 265,70 | 272,70 | 1,30% | - |
| 29.07.2026 | 274,40 | 277,50 | 268,50 | 269,20 | -0,19% | - |
| 28.07.2026 | 273,40 | 275,70 | 269,00 | 269,70 | -1,57% | 40,00 |
| 27.07.2026 | 261,90 | 275,10 | 260,40 | 274,00 | 0,85% | 250,00 |
| 24.07.2026 | 273,10 | 276,30 | 270,30 | 271,70 | -0,73% | 30,00 |
| 23.07.2026 | 276,80 | 283,70 | 273,70 | 273,70 | -1,26% | - |
| 22.07.2026 | 280,20 | 284,80 | 276,80 | 277,20 | -1,00% | 6,00 |
| 21.07.2026 | 274,70 | 280,00 | 274,70 | 280,00 | 1,23% | 38,00 |
| 20.07.2026 | 273,00 | 278,90 | 271,20 | 276,60 | 1,32% | - |
| 17.07.2026 | 267,20 | 273,00 | 266,90 | 273,00 | 2,09% | 36,00 |
| 16.07.2026 | 259,00 | 268,90 | 259,00 | 267,40 | 2,26% | - |
| 15.07.2026 | 262,10 | 265,60 | 257,70 | 261,50 | -1,17% | - |
| 14.07.2026 | 261,30 | 265,20 | 260,00 | 264,60 | 1,19% | 350,00 |
| 13.07.2026 | 257,40 | 261,70 | 247,70 | 261,50 | 5,49% | 100,00 |
| 10.07.2026 | 243,80 | 250,20 | 243,00 | 247,90 | 0,36% | 75,00 |
| 09.07.2026 | 242,60 | 247,40 | 240,40 | 247,00 | 0,86% | - |
| 08.07.2026 | 232,60 | 246,10 | 232,60 | 244,90 | 5,11% | - |
| 07.07.2026 | 233,30 | 236,80 | 229,70 | 233,00 | -1,06% | 100,00 |
| 06.07.2026 | 233,50 | 237,80 | 229,00 | 235,50 | 1,73% | 20,00 |
| 03.07.2026 | 230,80 | 235,20 | 229,40 | 231,50 | -0,73% | 1.564,00 |
| 02.07.2026 | 229,50 | 234,60 | 228,40 | 233,20 | 0,69% | - |
| 01.07.2026 | 220,90 | 231,60 | 219,60 | 231,60 | 3,76% | - |
| 30.06.2026 | 224,20 | 228,70 | 223,20 | 223,20 | -0,98% | 160,00 |
| 29.06.2026 | 220,40 | 232,40 | 220,30 | 225,40 | 1,26% | - |
| 26.06.2026 | 218,00 | 224,40 | 215,10 | 222,60 | 0,18% | - |
| 25.06.2026 | 213,40 | 222,30 | 212,70 | 222,20 | 2,49% | - |
| 24.06.2026 | 215,00 | 219,50 | 211,90 | 216,80 | -0,69% | 14,00 |
| 23.06.2026 | 212,70 | 219,00 | 211,50 | 218,30 | 1,11% | - |
| 22.06.2026 | 208,30 | 216,40 | 208,30 | 215,90 | 2,71% | - |
| 19.06.2026 | 210,50 | 213,20 | 208,50 | 210,20 | -0,80% | - |
| 18.06.2026 | 209,80 | 213,60 | 207,80 | 211,90 | -0,47% | - |
| 17.06.2026 | 211,50 | 215,80 | 210,90 | 212,90 | -1,11% | 6,00 |
| 16.06.2026 | 212,60 | 216,30 | 212,60 | 215,30 | -0,65% | - |
| 15.06.2026 | 219,40 | 221,10 | 214,20 | 216,70 | -4,37% | 6,00 |
| 12.06.2026 | 222,10 | 230,90 | 218,60 | 226,60 | 0,80% | 66,00 |
| 11.06.2026 | 226,00 | 232,00 | 224,50 | 224,80 | -1,53% | - |
| 10.06.2026 | 226,30 | 232,80 | 220,00 | 228,30 | 1,87% | 1.433,00 |