166,400€
1,20%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 165,58 | 166,34 | 165,45 | 165,90 | 0,90% | - |
| 26.11.2025 | 164,42 | 164,42 | 164,42 | 164,42 | 0,67% | 15,00 |
| 25.11.2025 | 163,44 | 164,00 | 160,00 | 163,32 | -0,78% | 273,00 |
| 24.11.2025 | 165,74 | 165,74 | 162,04 | 164,60 | -0,50% | 258,00 |
| 21.11.2025 | 160,92 | 166,28 | 160,92 | 165,42 | -3,07% | 160,00 |
| 20.11.2025 | 171,30 | 171,30 | 169,54 | 170,66 | 1,22% | 145,00 |
| 19.11.2025 | 171,52 | 171,52 | 168,60 | 168,60 | -0,25% | 25,00 |
| 18.11.2025 | 168,60 | 169,02 | 168,60 | 169,02 | 0,00% | 55,00 |
| 17.11.2025 | 172,76 | 172,76 | 169,02 | 169,02 | -2,46% | 92,00 |
| 14.11.2025 | 171,66 | 173,28 | 168,42 | 173,28 | 1,07% | 350,00 |
| 13.11.2025 | 168,46 | 171,44 | 168,46 | 171,44 | 0,08% | 30,00 |
| 12.11.2025 | 172,32 | 174,62 | 170,54 | 171,30 | 0,48% | 1.106,00 |
| 11.11.2025 | 171,24 | 172,20 | 169,90 | 170,48 | -0,25% | 200,00 |
| 10.11.2025 | 167,66 | 170,90 | 167,66 | 170,90 | 2,04% | 79,00 |
| 07.11.2025 | 169,12 | 170,04 | 167,30 | 167,48 | -0,97% | 581,00 |
| 06.11.2025 | 161,28 | 169,12 | 161,28 | 169,12 | 2,65% | 22,00 |
| 05.11.2025 | 159,36 | 164,76 | 159,36 | 164,76 | 4,13% | 35,00 |
| 04.11.2025 | 169,32 | 169,32 | 153,52 | 158,22 | -6,80% | 144,00 |
| 03.11.2025 | 170,30 | 171,00 | 169,18 | 169,76 | 0,75% | 130,00 |
| 31.10.2025 | 169,22 | 170,42 | 168,50 | 168,50 | -0,24% | 171,00 |
| 30.10.2025 | 168,48 | 171,90 | 168,48 | 168,90 | 2,57% | 451,00 |
| 29.10.2025 | 165,14 | 165,14 | 164,66 | 164,66 | -1,21% | 14,00 |
| 28.10.2025 | 166,56 | 172,00 | 166,50 | 166,68 | -1,08% | 457,00 |
| 27.10.2025 | 169,98 | 169,98 | 167,88 | 168,50 | -0,89% | 157,00 |
| 24.10.2025 | 167,90 | 170,02 | 167,64 | 170,02 | 0,47% | 265,00 |
| 23.10.2025 | 164,50 | 169,42 | 163,98 | 169,22 | 7,51% | 420,00 |
| 22.10.2025 | 158,82 | 159,22 | 157,40 | 157,40 | -0,39% | 107,00 |
| 21.10.2025 | 158,02 | 158,02 | 158,02 | 158,02 | -1,18% | 4,00 |
| 20.10.2025 | 157,96 | 159,90 | 157,54 | 159,90 | 1,40% | 397,00 |
| 17.10.2025 | 153,02 | 157,70 | 153,02 | 157,70 | -0,50% | 71,00 |
| 16.10.2025 | 159,00 | 159,00 | 158,50 | 158,50 | -0,15% | 48,00 |
| 15.10.2025 | 158,48 | 158,74 | 158,48 | 158,74 | 1,22% | 9,00 |
| 14.10.2025 | 157,08 | 157,08 | 155,02 | 156,82 | -1,10% | 222,00 |
| 13.10.2025 | 156,54 | 158,92 | 156,54 | 158,56 | 0,62% | 81,00 |
| 10.10.2025 | 162,08 | 162,08 | 157,58 | 157,58 | -3,72% | 44,00 |
| 09.10.2025 | 162,30 | 163,66 | 161,70 | 163,66 | -1,50% | 49,00 |
| 08.10.2025 | 166,16 | 166,16 | 166,16 | 166,16 | 2,57% | 7,00 |
| 07.10.2025 | 166,30 | 166,70 | 162,00 | 162,00 | -2,21% | 20,00 |
| 06.10.2025 | 167,78 | 167,98 | 165,46 | 165,66 | -0,54% | 158,00 |
| 03.10.2025 | 163,72 | 166,82 | 163,72 | 166,56 | 1,26% | 298,00 |
| 02.10.2025 | 164,48 | 164,48 | 164,48 | 164,48 | 1,14% | 3,00 |
| 01.10.2025 | 165,28 | 165,28 | 162,04 | 162,62 | -1,94% | 71,00 |
| 30.09.2025 | 165,62 | 167,62 | 165,62 | 165,84 | -0,58% | 61,00 |
| 29.09.2025 | 170,28 | 170,66 | 166,80 | 166,80 | -2,88% | 302,00 |
| 26.09.2025 | 167,58 | 172,08 | 167,56 | 171,74 | 2,04% | 474,00 |
| 25.09.2025 | 165,74 | 168,30 | 164,78 | 168,30 | 1,98% | 321,00 |
| 24.09.2025 | 162,40 | 165,04 | 162,40 | 165,04 | 2,61% | 358,00 |
| 23.09.2025 | 159,20 | 162,78 | 159,20 | 160,84 | 0,89% | 74,00 |
| 22.09.2025 | 159,36 | 159,42 | 157,48 | 159,42 | 2,38% | 82,00 |
| 19.09.2025 | 157,28 | 157,28 | 155,72 | 155,72 | -0,41% | 112,00 |
| 18.09.2025 | 156,36 | 156,36 | 156,36 | 156,36 | -0,13% | 14,00 |
| 17.09.2025 | 152,86 | 156,56 | 152,86 | 156,56 | 1,01% | 240,00 |
| 16.09.2025 | 152,02 | 155,00 | 152,02 | 155,00 | 1,04% | 36,00 |
| 15.09.2025 | 155,56 | 155,56 | 152,72 | 153,40 | -0,32% | 239,00 |
| 12.09.2025 | 154,52 | 157,10 | 153,00 | 153,90 | -1,09% | 681,00 |
| 11.09.2025 | 153,80 | 155,60 | 153,42 | 155,60 | 0,22% | 235,00 |
| 10.09.2025 | 156,88 | 158,36 | 151,22 | 155,26 | -0,59% | 89,00 |
| 09.09.2025 | 153,70 | 158,42 | 153,70 | 156,18 | 3,71% | 94,00 |
| 08.09.2025 | 155,92 | 156,00 | 150,60 | 150,60 | -0,30% | 11,00 |
| 05.09.2025 | 153,90 | 153,90 | 151,06 | 151,06 | -3,25% | 188,00 |
| 03.09.2025 | 153,24 | 156,14 | 152,56 | 156,14 | 1,67% | 42,00 |
| 02.09.2025 | 154,88 | 156,04 | 153,52 | 153,58 | -0,30% | 113,00 |
| 01.09.2025 | 154,78 | 155,50 | 153,84 | 154,04 | 0,03% | 101,00 |
| 29.08.2025 | 152,36 | 154,00 | 152,36 | 154,00 | 2,67% | 247,00 |
| 27.08.2025 | 149,88 | 150,00 | 149,88 | 150,00 | 1,50% | 108,00 |
| 26.08.2025 | 146,68 | 147,78 | 145,54 | 147,78 | -0,30% | 199,00 |
| 25.08.2025 | 146,34 | 148,22 | 146,00 | 148,22 | 1,65% | 57,00 |
| 22.08.2025 | 143,44 | 145,82 | 143,44 | 145,82 | 3,54% | 55,00 |
| 21.08.2025 | 140,70 | 140,84 | 140,70 | 140,84 | 0,11% | 29,00 |
| 20.08.2025 | 140,50 | 140,68 | 140,50 | 140,68 | 0,50% | 16,00 |
| 19.08.2025 | 139,04 | 140,38 | 139,04 | 139,98 | 0,39% | 150,00 |
| 18.08.2025 | 138,70 | 139,44 | 138,70 | 139,44 | 0,72% | 14,00 |
| 15.08.2025 | 137,46 | 138,98 | 137,46 | 138,44 | 0,92% | 7,00 |
| 14.08.2025 | 138,12 | 138,12 | 137,18 | 137,18 | 1,08% | 84,00 |
| 13.08.2025 | 135,00 | 136,38 | 134,42 | 135,72 | -1,28% | 58,00 |
| 12.08.2025 | 136,02 | 137,48 | 136,02 | 137,48 | -1,79% | 208,00 |
| 11.08.2025 | 136,88 | 139,98 | 136,88 | 139,98 | 1,73% | 74,00 |
| 08.08.2025 | 138,74 | 138,74 | 137,60 | 137,60 | -1,39% | 13,00 |
| 07.08.2025 | 141,08 | 141,48 | 138,78 | 139,54 | -5,79% | 91,00 |
| 06.08.2025 | 145,72 | 148,12 | 145,72 | 148,12 | 1,54% | 9,00 |
| 05.08.2025 | 144,34 | 147,30 | 144,34 | 145,88 | 1,42% | 18,00 |
| 04.08.2025 | 143,68 | 143,84 | 142,46 | 143,84 | 0,28% | 182,00 |
| 01.08.2025 | 147,98 | 149,48 | 143,44 | 143,44 | -3,25% | 183,00 |
| 31.07.2025 | 148,56 | 148,56 | 146,72 | 148,26 | -1,23% | 148,00 |
| 30.07.2025 | 149,42 | 150,10 | 149,42 | 150,10 | -0,12% | 11,00 |
| 29.07.2025 | 149,72 | 151,76 | 149,72 | 150,28 | 0,52% | 206,00 |
| 28.07.2025 | 148,34 | 149,50 | 148,34 | 149,50 | 3,46% | 65,00 |
| 25.07.2025 | 147,12 | 147,12 | 144,50 | 144,50 | -0,80% | 68,00 |
| 24.07.2025 | 150,56 | 150,56 | 145,66 | 145,66 | -1,58% | 90,00 |
| 23.07.2025 | 148,12 | 148,12 | 148,00 | 148,00 | -1,32% | 140,00 |
| 21.07.2025 | 149,00 | 150,16 | 148,34 | 149,98 | -1,06% | 72,00 |
| 18.07.2025 | 150,78 | 151,58 | 149,44 | 151,58 | 1,26% | 30,00 |
| 17.07.2025 | 147,48 | 149,70 | 147,48 | 149,70 | 0,52% | 82,00 |
| 16.07.2025 | 150,62 | 152,44 | 148,50 | 148,92 | -1,77% | 156,00 |
| 15.07.2025 | 149,32 | 151,60 | 149,32 | 151,60 | 0,38% | 34,00 |
| 14.07.2025 | 155,38 | 155,42 | 149,56 | 151,02 | -2,89% | 337,00 |
| 11.07.2025 | 155,52 | 155,52 | 154,12 | 155,52 | -0,27% | 77,00 |
| 10.07.2025 | 153,32 | 156,00 | 153,18 | 155,94 | 1,83% | 1.151,00 |
| 09.07.2025 | 154,46 | 156,00 | 153,14 | 153,14 | -0,53% | 1.138,00 |
| 08.07.2025 | 150,44 | 153,96 | 149,10 | 153,96 | 2,98% | 128,00 |