163,960€
-1,13%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 148,56 | 151,26 | 148,26 | 149,50 | 0,80% | 242,00 |
| 04.07.2025 | 148,32 | 148,32 | 148,32 | 148,32 | -0,95% | 40,00 |
| 03.07.2025 | 148,30 | 150,00 | 146,66 | 149,74 | 1,99% | 210,00 |
| 02.07.2025 | 144,64 | 146,82 | 143,68 | 146,82 | 1,13% | 395,00 |
| 01.07.2025 | 140,62 | 145,18 | 139,94 | 145,18 | 1,87% | 230,00 |
| 30.06.2025 | 143,02 | 144,14 | 142,48 | 142,52 | 0,75% | 80,00 |
| 27.06.2025 | 141,46 | 141,46 | 141,46 | 141,46 | -1,33% | 20,00 |
| 26.06.2025 | 142,14 | 143,36 | 142,14 | 143,36 | 0,46% | 324,00 |
| 25.06.2025 | 141,74 | 142,70 | 141,74 | 142,70 | 0,52% | 59,00 |
| 24.06.2025 | 141,00 | 143,70 | 141,00 | 141,96 | -2,23% | 98,00 |
| 23.06.2025 | 149,46 | 149,74 | 145,20 | 145,20 | -1,29% | 339,00 |
| 20.06.2025 | 146,46 | 147,10 | 145,76 | 147,10 | 1,03% | 103,00 |
| 19.06.2025 | 146,44 | 147,90 | 145,60 | 145,60 | -0,53% | 133,00 |
| 18.06.2025 | 147,02 | 149,62 | 146,32 | 146,38 | -0,31% | 1.072,00 |
| 17.06.2025 | 146,40 | 146,84 | 144,78 | 146,84 | 1,83% | 329,00 |
| 16.06.2025 | 145,20 | 145,86 | 140,96 | 144,20 | 1,51% | 212,00 |
| 13.06.2025 | 148,04 | 149,98 | 142,06 | 142,06 | -0,38% | 379,00 |
| 12.06.2025 | 141,06 | 142,60 | 141,06 | 142,60 | -0,28% | 23,00 |
| 11.06.2025 | 143,42 | 144,24 | 142,60 | 143,00 | -0,10% | 214,00 |
| 10.06.2025 | 140,60 | 143,14 | 140,60 | 143,14 | 1,12% | 12,00 |
| 09.06.2025 | 140,34 | 141,56 | 140,34 | 141,56 | 0,55% | 2,00 |
| 06.06.2025 | 138,40 | 140,78 | 138,40 | 140,78 | 1,28% | 151,00 |
| 05.06.2025 | 136,90 | 139,00 | 136,60 | 139,00 | 1,37% | 447,00 |
| 04.06.2025 | 142,02 | 142,02 | 137,12 | 137,12 | -4,03% | 43,00 |
| 03.06.2025 | 139,22 | 142,88 | 137,28 | 142,88 | 2,66% | 155,00 |
| 02.06.2025 | 144,00 | 144,00 | 138,08 | 139,18 | -2,37% | 41,00 |
| 30.05.2025 | 141,02 | 142,56 | 141,02 | 142,56 | 0,45% | 54,00 |
| 28.05.2025 | 143,28 | 144,48 | 141,86 | 141,92 | -1,05% | 302,00 |
| 27.05.2025 | 140,86 | 143,86 | 140,08 | 143,42 | 1,73% | 148,00 |
| 26.05.2025 | 138,94 | 141,88 | 138,94 | 140,98 | 0,20% | 112,00 |
| 23.05.2025 | 140,54 | 140,70 | 137,90 | 140,70 | 0,66% | 61,00 |
| 22.05.2025 | 139,54 | 139,78 | 137,72 | 139,78 | 0,71% | 256,00 |
| 21.05.2025 | 143,10 | 143,10 | 138,80 | 138,80 | -3,81% | 593,00 |
| 20.05.2025 | 144,06 | 144,50 | 144,06 | 144,30 | -0,11% | 25,00 |
| 19.05.2025 | 145,18 | 145,44 | 144,46 | 144,46 | -1,53% | 84,00 |
| 16.05.2025 | 146,80 | 147,66 | 146,16 | 146,70 | -0,24% | 452,00 |
| 15.05.2025 | 143,72 | 147,06 | 143,72 | 147,06 | 1,13% | 330,00 |
| 14.05.2025 | 144,92 | 145,42 | 143,96 | 145,42 | -0,97% | 249,00 |
| 13.05.2025 | 141,70 | 146,84 | 141,70 | 146,84 | 3,89% | 208,00 |
| 12.05.2025 | 140,44 | 142,40 | 140,44 | 141,34 | 5,46% | 283,00 |
| 09.05.2025 | 135,30 | 135,30 | 133,32 | 134,02 | -0,18% | 379,00 |