17,854€
-1,34%
Echtzeit-Aktienkurs Marubeni Corp.
Bid:
Ask:
Aktienkurse zur Marubeni Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,92 | 18,00 | 17,50 | 17,85 | -1,36% | 1.517,00 |
| 02.05.2024 | 17,32 | 18,50 | 17,32 | 18,10 | 7,62% | 14.593,00 |
| 30.04.2024 | 16,64 | 16,86 | 16,50 | 16,81 | 2,76% | 2.391,00 |
| 29.04.2024 | 16,50 | 16,50 | 16,10 | 16,36 | -0,24% | 5.479,00 |
| 26.04.2024 | 16,21 | 16,50 | 16,20 | 16,40 | 1,59% | 4.494,00 |
| 25.04.2024 | 16,12 | 16,19 | 15,94 | 16,15 | 0,27% | 3.911,00 |
| 24.04.2024 | 16,18 | 16,35 | 16,10 | 16,10 | 0,09% | 461,00 |
| 23.04.2024 | 16,22 | 16,25 | 15,91 | 16,09 | -1,03% | 2.837,00 |
| 22.04.2024 | 16,10 | 16,29 | 15,90 | 16,26 | 3,28% | 2.678,00 |
| 19.04.2024 | 15,90 | 16,02 | 15,74 | 15,74 | -2,14% | 2.350,00 |
| 18.04.2024 | 16,05 | 16,15 | 15,86 | 16,08 | 1,84% | 4.193,00 |
| 17.04.2024 | 15,94 | 16,05 | 15,70 | 15,79 | -3,00% | 2.877,00 |
| 16.04.2024 | 16,37 | 16,42 | 16,15 | 16,28 | -1,36% | 3.004,00 |
| 15.04.2024 | 16,56 | 16,85 | 16,50 | 16,51 | 2,45% | 6.281,00 |
| 12.04.2024 | 16,39 | 16,44 | 16,11 | 16,11 | -1,90% | 1.989,00 |
| 11.04.2024 | 16,40 | 16,62 | 16,23 | 16,42 | 0,90% | 3.852,00 |
| 10.04.2024 | 16,07 | 16,28 | 16,04 | 16,28 | 0,27% | 982,00 |
| 09.04.2024 | 16,25 | 16,33 | 16,13 | 16,23 | 1,58% | 3.147,00 |
| 08.04.2024 | 16,00 | 16,18 | 15,94 | 15,98 | -0,11% | 1.302,00 |
| 05.04.2024 | 16,13 | 16,13 | 16,00 | 16,00 | 1,64% | 5.077,00 |
| 04.04.2024 | 15,77 | 15,96 | 15,74 | 15,74 | -0,27% | 734,00 |
| 03.04.2024 | 15,87 | 15,97 | 15,78 | 15,78 | 1,02% | 2.147,00 |
| 02.04.2024 | 15,86 | 15,88 | 15,55 | 15,62 | -2,23% | 2.057,00 |
| 28.03.2024 | 15,91 | 16,15 | 15,88 | 15,98 | -1,05% | 3.003,00 |
| 27.03.2024 | 16,01 | 16,15 | 16,01 | 16,15 | 0,28% | 212,00 |
| 26.03.2024 | 16,05 | 16,25 | 16,05 | 16,11 | -1,68% | 2.192,00 |
| 25.03.2024 | 16,56 | 16,65 | 16,29 | 16,38 | 0,52% | 17.016,00 |
| 22.03.2024 | 16,40 | 16,82 | 16,23 | 16,30 | 0,43% | 5.234,00 |
| 21.03.2024 | 15,99 | 16,26 | 15,92 | 16,23 | 3,81% | 3.027,00 |
| 20.03.2024 | 15,48 | 15,64 | 15,48 | 15,63 | 1,03% | 800,00 |
| 19.03.2024 | 15,50 | 15,57 | 15,40 | 15,47 | -0,10% | 4.125,00 |
| 18.03.2024 | 15,50 | 15,50 | 15,30 | 15,49 | 2,35% | 1.529,00 |
| 15.03.2024 | 15,34 | 15,37 | 15,12 | 15,13 | 1,10% | 1.511,00 |
| 14.03.2024 | 14,93 | 15,07 | 14,80 | 14,97 | 1,63% | 36.528,00 |
| 13.03.2024 | 14,79 | 14,84 | 14,65 | 14,73 | -1,17% | 6.199,00 |
| 12.03.2024 | 14,88 | 14,96 | 14,78 | 14,90 | -1,29% | 2.913,00 |
| 11.03.2024 | 15,50 | 15,50 | 14,84 | 15,10 | -3,30% | 11.106,00 |
| 08.03.2024 | 15,70 | 15,71 | 15,50 | 15,61 | -0,45% | 2.154,00 |
| 07.03.2024 | 15,70 | 15,78 | 15,58 | 15,68 | -0,03% | 4.007,00 |
| 06.03.2024 | 15,46 | 15,69 | 15,46 | 15,69 | 2,42% | 20.921,00 |
| 05.03.2024 | 15,47 | 15,47 | 15,20 | 15,32 | 0,79% | 9.183,00 |
| 04.03.2024 | 15,32 | 15,32 | 15,06 | 15,20 | -1,71% | 1.985,00 |
| 01.03.2024 | 15,37 | 15,49 | 15,28 | 15,46 | 2,05% | 1.579,00 |
| 29.02.2024 | 15,24 | 15,41 | 15,14 | 15,15 | -1,37% | 5.511,00 |
| 28.02.2024 | 15,46 | 15,60 | 15,36 | 15,36 | -1,32% | 2.927,00 |
| 27.02.2024 | 15,48 | 15,67 | 15,32 | 15,57 | -1,36% | 5.123,00 |
| 26.02.2024 | 15,58 | 15,78 | 15,58 | 15,78 | 1,48% | 4.462,00 |
| 23.02.2024 | 15,43 | 15,55 | 15,35 | 15,55 | 0,48% | 2.300,00 |
| 22.02.2024 | 15,43 | 15,55 | 15,38 | 15,48 | 1,71% | 4.829,00 |
| 21.02.2024 | 15,02 | 15,27 | 15,02 | 15,22 | 0,16% | 804,00 |
| 20.02.2024 | 15,20 | 15,20 | 15,04 | 15,19 | -0,72% | 2.111,00 |
| 19.02.2024 | 15,29 | 15,35 | 15,13 | 15,30 | 2,24% | 1.292,00 |
| 16.02.2024 | 14,90 | 14,97 | 14,80 | 14,97 | 1,08% | 2.029,00 |
| 15.02.2024 | 14,87 | 15,10 | 14,81 | 14,81 | -1,00% | 1.909,00 |
| 14.02.2024 | 14,80 | 14,99 | 14,75 | 14,96 | 1,60% | 1.067,00 |
| 13.02.2024 | 14,95 | 15,00 | 14,70 | 14,72 | -1,24% | 3.079,00 |
| 12.02.2024 | 14,70 | 14,93 | 14,31 | 14,91 | 0,10% | 7.748,00 |
| 09.02.2024 | 14,82 | 14,94 | 14,26 | 14,89 | 0,68% | 14.271,00 |
| 08.02.2024 | 14,97 | 15,12 | 14,60 | 14,79 | -2,47% | 4.759,00 |
| 07.02.2024 | 15,00 | 15,19 | 15,00 | 15,17 | 2,12% | 5.807,00 |
| 06.02.2024 | 14,67 | 15,00 | 14,58 | 14,85 | 0,30% | 4.292,00 |
| 05.02.2024 | 15,00 | 15,00 | 14,52 | 14,81 | -3,24% | 19.426,00 |
| 02.02.2024 | 15,70 | 15,70 | 15,30 | 15,30 | -4,97% | 9.415,00 |
| 01.02.2024 | 16,00 | 16,50 | 15,97 | 16,10 | 1,45% | 2.959,00 |
| 31.01.2024 | 15,80 | 16,20 | 15,80 | 15,87 | 0,60% | 6.801,00 |
| 30.01.2024 | 15,67 | 15,78 | 15,60 | 15,78 | 0,35% | 2.166,00 |
| 29.01.2024 | 15,73 | 15,73 | 15,65 | 15,72 | 0,80% | 2.444,00 |
| 26.01.2024 | 15,31 | 15,60 | 15,10 | 15,60 | -0,29% | 5.267,00 |
| 25.01.2024 | 15,56 | 15,65 | 15,47 | 15,64 | 1,72% | 1.464,00 |
| 24.01.2024 | 15,70 | 15,70 | 15,38 | 15,38 | -2,10% | 8.437,00 |
| 23.01.2024 | 15,80 | 15,80 | 15,61 | 15,71 | -2,06% | 3.841,00 |
| 22.01.2024 | 15,90 | 16,04 | 15,85 | 16,04 | 2,13% | 11.251,00 |
| 19.01.2024 | 15,59 | 15,71 | 15,52 | 15,70 | 1,09% | 2.225,00 |
| 18.01.2024 | 15,46 | 15,53 | 15,38 | 15,53 | 0,81% | 5.946,00 |
| 17.01.2024 | 15,55 | 15,55 | 15,30 | 15,41 | -0,84% | 7.482,00 |
| 16.01.2024 | 15,50 | 15,63 | 15,38 | 15,54 | -1,18% | 12.017,00 |
| 15.01.2024 | 15,70 | 15,80 | 15,52 | 15,72 | 1,39% | 44.271,00 |
| 12.01.2024 | 15,47 | 15,53 | 15,33 | 15,51 | 2,34% | 7.662,00 |
| 11.01.2024 | 14,66 | 15,30 | 15,05 | 15,15 | 1,61% | 3.606,00 |
| 10.01.2024 | 14,66 | 14,91 | 14,66 | 14,91 | 1,71% | 1.748,00 |
| 09.01.2024 | 14,63 | 14,66 | 14,40 | 14,66 | 0,03% | 4.912,00 |
| 08.01.2024 | 14,61 | 14,76 | 14,49 | 14,66 | 0,79% | 6.489,00 |
| 05.01.2024 | 14,58 | 14,73 | 14,49 | 14,54 | -0,38% | 3.389,00 |
| 04.01.2024 | 14,43 | 14,60 | 14,43 | 14,60 | 2,46% | 830,00 |
| 03.01.2024 | 14,28 | 14,59 | 14,25 | 14,25 | -0,38% | 2.744,00 |
| 02.01.2024 | 14,50 | 14,60 | 14,26 | 14,30 | 0,03% | 6.799,00 |
| 29.12.2023 | 14,32 | 14,32 | 14,17 | 14,30 | -0,63% | 2.319,00 |
| 28.12.2023 | 14,30 | 14,40 | 14,24 | 14,39 | 0,24% | 2.011,00 |
| 27.12.2023 | 14,44 | 14,50 | 14,20 | 14,35 | 0,63% | 6.265,00 |
| 22.12.2023 | 14,07 | 14,28 | 14,07 | 14,26 | 0,00% | 1.799,00 |
| 21.12.2023 | 14,01 | 14,31 | 14,01 | 14,26 | -0,28% | 2.072,00 |
| 20.12.2023 | 14,40 | 14,50 | 14,01 | 14,30 | 1,02% | 2.733,00 |
| 19.12.2023 | 14,22 | 14,23 | 14,06 | 14,16 | 0,96% | 2.131,00 |
| 18.12.2023 | 14,17 | 14,23 | 14,02 | 14,02 | -1,61% | 2.242,00 |
| 15.12.2023 | 14,44 | 14,44 | 14,25 | 14,25 | 1,06% | 2.183,00 |
| 14.12.2023 | 14,25 | 14,36 | 14,10 | 14,10 | -1,33% | 682,00 |
| 13.12.2023 | 14,40 | 14,40 | 14,19 | 14,29 | -0,90% | 3.314,00 |
| 12.12.2023 | 14,37 | 14,57 | 14,37 | 14,42 | -2,04% | 300,00 |
| 11.12.2023 | 14,46 | 14,72 | 14,45 | 14,72 | 3,01% | 3.212,00 |
| 08.12.2023 | 14,28 | 14,29 | 14,28 | 14,29 | -2,49% | 202,00 |