270,900€
-0,51%
Echtzeit-Aktienkurs Marathon Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Marathon Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 272,50 | 272,50 | 266,00 | 272,30 | 0,29% | 180,00 |
| 29.07.2026 | 274,90 | 277,10 | 271,50 | 271,50 | 0,82% | 130,00 |
| 28.07.2026 | 274,10 | 275,80 | 269,30 | 269,30 | -1,89% | 126,00 |
| 27.07.2026 | 262,40 | 274,50 | 262,40 | 274,50 | 0,92% | 194,00 |
| 24.07.2026 | 272,00 | 277,10 | 268,10 | 272,00 | -1,23% | 453,00 |
| 23.07.2026 | 277,50 | 283,60 | 275,40 | 275,40 | -1,29% | 304,00 |
| 22.07.2026 | 282,50 | 286,60 | 279,00 | 279,00 | -0,04% | 406,00 |
| 21.07.2026 | 276,70 | 279,30 | 275,40 | 279,10 | -0,39% | 172,00 |
| 20.07.2026 | 273,00 | 280,20 | 270,90 | 280,20 | 3,85% | 646,00 |
| 17.07.2026 | 270,00 | 272,40 | 268,00 | 269,80 | 2,74% | 592,00 |
| 16.07.2026 | 259,50 | 268,00 | 259,50 | 262,60 | 1,00% | 111,00 |
| 15.07.2026 | 267,20 | 269,30 | 257,60 | 260,00 | -1,81% | 240,00 |
| 14.07.2026 | 267,80 | 268,60 | 261,00 | 264,80 | 0,91% | 154,00 |
| 13.07.2026 | 249,60 | 262,80 | 247,70 | 262,40 | 6,93% | 416,00 |
| 10.07.2026 | 243,60 | 251,10 | 243,60 | 245,40 | -0,69% | 123,00 |
| 09.07.2026 | 243,00 | 249,90 | 243,00 | 247,10 | 1,90% | 199,00 |
| 08.07.2026 | 237,10 | 246,90 | 235,90 | 242,50 | 4,35% | 137,00 |
| 07.07.2026 | 233,60 | 233,90 | 232,40 | 232,40 | -2,23% | 87,00 |
| 06.07.2026 | 233,10 | 238,70 | 233,10 | 237,70 | 1,19% | 64,00 |
| 03.07.2026 | 235,80 | 238,90 | 230,20 | 234,90 | 0,43% | 453,00 |
| 02.07.2026 | 232,90 | 233,90 | 231,70 | 233,90 | 1,34% | 52,00 |
| 01.07.2026 | 225,90 | 230,80 | 225,90 | 230,80 | 0,92% | 122,00 |
| 30.06.2026 | 229,80 | 229,90 | 224,50 | 228,70 | -1,51% | 202,00 |
| 29.06.2026 | 220,60 | 232,20 | 220,60 | 232,20 | 3,99% | 224,00 |
| 26.06.2026 | 219,30 | 224,00 | 219,30 | 223,30 | 1,78% | 252,00 |
| 25.06.2026 | 212,90 | 219,40 | 212,90 | 219,40 | 1,39% | 51,00 |
| 24.06.2026 | 214,10 | 216,40 | 214,10 | 216,40 | 0,56% | 50,00 |
| 23.06.2026 | 218,10 | 218,10 | 215,20 | 215,20 | 1,94% | 50,00 |
| 22.06.2026 | 208,70 | 213,60 | 208,70 | 211,10 | -0,89% | 153,00 |
| 19.06.2026 | 210,50 | 218,50 | 210,30 | 213,00 | 0,66% | 528,00 |
| 18.06.2026 | 207,90 | 219,00 | 207,90 | 211,60 | -1,90% | 1.010,00 |
| 17.06.2026 | 211,90 | 218,50 | 211,90 | 215,70 | 0,65% | 106,00 |
| 16.06.2026 | 211,90 | 216,90 | 211,60 | 214,30 | -1,38% | 59,00 |
| 15.06.2026 | 219,40 | 219,50 | 215,80 | 217,30 | -0,82% | 433,00 |
| 12.06.2026 | 227,60 | 227,60 | 218,90 | 219,10 | -2,41% | 97,00 |
| 11.06.2026 | 230,50 | 231,00 | 224,40 | 224,50 | -2,77% | 64,00 |
| 10.06.2026 | 231,90 | 231,90 | 223,40 | 230,90 | 3,50% | 678,00 |
| 09.06.2026 | 233,40 | 233,40 | 222,40 | 223,10 | -3,17% | 411,00 |
| 08.06.2026 | 230,20 | 233,00 | 230,20 | 230,40 | 1,27% | 102,00 |
| 05.06.2026 | 227,50 | 227,50 | 227,50 | 227,50 | -0,96% | 31,00 |
| 04.06.2026 | 226,80 | 231,90 | 226,80 | 229,70 | -1,42% | 126,00 |
| 03.06.2026 | 233,00 | 233,70 | 232,10 | 233,00 | 4,39% | 95,00 |
| 02.06.2026 | 223,20 | 223,20 | 223,20 | 223,20 | 0,54% | 70,00 |
| 01.06.2026 | 218,70 | 224,00 | 214,50 | 222,00 | 4,27% | 70,00 |
| 29.05.2026 | 217,90 | 217,90 | 210,90 | 212,90 | -2,02% | 137,00 |
| 28.05.2026 | 217,30 | 217,30 | 217,30 | 217,30 | 0,98% | 1,00 |
| 27.05.2026 | 213,80 | 215,20 | 208,50 | 215,20 | -2,58% | 729,00 |
| 26.05.2026 | 217,90 | 220,90 | 217,90 | 220,90 | 2,98% | 141,00 |
| 25.05.2026 | 209,90 | 214,50 | 207,00 | 214,50 | -0,60% | 187,00 |
| 22.05.2026 | 212,80 | 217,80 | 211,70 | 215,80 | 0,89% | 420,00 |
| 21.05.2026 | 220,40 | 227,00 | 213,90 | 213,90 | -3,21% | 82,00 |
| 20.05.2026 | 226,40 | 226,40 | 220,70 | 221,00 | -2,43% | 19,00 |
| 19.05.2026 | 221,90 | 227,30 | 221,60 | 226,50 | 1,80% | 552,00 |
| 18.05.2026 | 215,90 | 223,40 | 215,10 | 222,50 | 1,78% | 94,00 |
| 15.05.2026 | 214,60 | 221,60 | 214,60 | 218,60 | 2,01% | 934,00 |
| 14.05.2026 | 209,40 | 214,30 | 209,40 | 214,30 | 1,81% | 12,00 |
| 13.05.2026 | 216,10 | 219,70 | 210,50 | 210,50 | -3,00% | 843,00 |
| 12.05.2026 | 220,70 | 220,70 | 216,20 | 217,00 | 2,17% | 91,00 |
| 11.05.2026 | 213,90 | 213,90 | 210,90 | 212,40 | 1,58% | 274,00 |
| 08.05.2026 | 207,20 | 210,00 | 203,50 | 209,10 | 2,20% | 119,00 |
| 07.05.2026 | 208,80 | 211,00 | 199,40 | 204,60 | -1,73% | 108,00 |
| 06.05.2026 | 211,30 | 211,60 | 208,20 | 208,20 | -6,93% | 85,00 |
| 05.05.2026 | 217,80 | 223,70 | 212,30 | 223,70 | 3,33% | 435,00 |
| 04.05.2026 | 208,00 | 217,10 | 208,00 | 216,50 | 3,19% | 434,00 |
| 30.04.2026 | 211,80 | 211,80 | 204,80 | 209,80 | 1,70% | 290,00 |
| 29.04.2026 | 202,20 | 208,80 | 202,20 | 206,30 | 3,49% | 756,00 |
| 28.04.2026 | 194,05 | 199,35 | 194,05 | 199,35 | 2,00% | 132,00 |
| 27.04.2026 | 192,15 | 195,45 | 188,30 | 195,45 | 2,25% | 304,00 |
| 24.04.2026 | 188,15 | 191,15 | 188,15 | 191,15 | 0,08% | 58,00 |
| 23.04.2026 | 193,45 | 194,00 | 190,05 | 191,00 | 2,25% | 156,00 |
| 22.04.2026 | 182,45 | 186,80 | 182,45 | 186,80 | 2,02% | 126,00 |
| 21.04.2026 | 181,40 | 185,90 | 181,40 | 183,10 | 0,36% | 108,00 |
| 20.04.2026 | 189,05 | 189,50 | 182,45 | 182,45 | 0,22% | 172,00 |
| 17.04.2026 | 189,00 | 189,65 | 178,30 | 182,05 | -6,21% | 885,00 |
| 16.04.2026 | 187,60 | 194,10 | 187,60 | 194,10 | 2,27% | 207,00 |
| 15.04.2026 | 189,45 | 190,10 | 187,60 | 189,80 | 0,45% | 10,00 |
| 14.04.2026 | 191,55 | 191,55 | 186,90 | 188,95 | -2,53% | 921,00 |
| 13.04.2026 | 195,25 | 197,05 | 191,40 | 193,85 | 2,70% | 281,00 |
| 10.04.2026 | 188,30 | 192,40 | 187,60 | 188,75 | -0,68% | 37,00 |
| 09.04.2026 | 197,80 | 201,70 | 190,05 | 190,05 | -4,69% | 228,00 |
| 08.04.2026 | 196,00 | 201,20 | 195,25 | 199,40 | -5,50% | 2.403,00 |
| 07.04.2026 | 212,30 | 213,00 | 204,10 | 211,00 | 1,64% | 250,00 |
| 02.04.2026 | 212,00 | 214,85 | 207,60 | 207,60 | 2,98% | 522,00 |
| 01.04.2026 | 205,25 | 207,70 | 198,66 | 201,60 | -3,66% | 801,00 |
| 31.03.2026 | 214,25 | 216,80 | 208,40 | 209,25 | -2,47% | 279,00 |
| 30.03.2026 | 221,90 | 226,75 | 213,55 | 214,55 | -2,37% | 840,00 |
| 27.03.2026 | 218,20 | 220,15 | 215,00 | 219,75 | 2,09% | 642,00 |
| 26.03.2026 | 210,45 | 215,25 | 208,65 | 215,25 | 2,14% | 41,00 |
| 25.03.2026 | 208,75 | 210,75 | 207,85 | 210,75 | -0,54% | 330,00 |
| 24.03.2026 | 201,20 | 212,60 | 200,15 | 211,90 | 6,31% | 1.003,00 |
| 23.03.2026 | 206,05 | 208,50 | 195,00 | 199,32 | -2,44% | 546,00 |
| 20.03.2026 | 203,60 | 206,55 | 201,35 | 204,30 | 0,84% | 535,00 |
| 19.03.2026 | 208,00 | 209,70 | 202,60 | 202,60 | -2,13% | 579,00 |
| 18.03.2026 | 199,72 | 207,00 | 199,72 | 207,00 | 2,25% | 581,00 |
| 17.03.2026 | 196,56 | 202,45 | 196,40 | 202,45 | 2,04% | 46,00 |
| 16.03.2026 | 198,78 | 199,52 | 197,00 | 198,40 | -0,46% | 535,00 |
| 13.03.2026 | 204,60 | 205,50 | 199,32 | 199,32 | -0,64% | 1.016,00 |
| 12.03.2026 | 195,28 | 205,00 | 194,00 | 200,60 | 2,98% | 680,00 |
| 11.03.2026 | 184,80 | 194,80 | 184,80 | 194,80 | 4,97% | 432,00 |
| 10.03.2026 | 180,00 | 185,72 | 180,00 | 185,58 | 0,31% | 339,00 |