17,948€
0,64%
Echtzeit-Aktienkurs MARUBENI CORP.
Bid:
Ask:
Aktienkurse zur MARUBENI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 17,94 | 17,96 | 17,88 | 17,96 | 0,70% | 800,00 |
| 30.05.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -1,15% | - |
| 29.05.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,68% | - |
| 28.05.2024 | 18,10 | 18,35 | 18,10 | 18,35 | -0,04% | 980,00 |
| 27.05.2024 | 18,32 | 18,36 | 18,31 | 18,36 | 1,17% | 1.435,00 |
| 24.05.2024 | 17,88 | 18,18 | 17,88 | 18,15 | 1,05% | 3.275,00 |
| 23.05.2024 | 18,05 | 18,05 | 17,96 | 17,96 | -1,09% | 500,00 |
| 22.05.2024 | 18,14 | 18,16 | 17,93 | 18,16 | -0,73% | 411,00 |
| 21.05.2024 | 18,07 | 18,29 | 18,07 | 18,29 | 0,05% | 55,00 |
| 20.05.2024 | 17,85 | 18,28 | 17,85 | 18,28 | 3,98% | 19.036,00 |
| 17.05.2024 | 17,54 | 17,58 | 17,54 | 17,58 | -1,89% | 2,00 |
| 16.05.2024 | 17,79 | 17,92 | 17,79 | 17,92 | 1,21% | 180,00 |
| 15.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,37% | - |
| 14.05.2024 | 17,86 | 17,95 | 17,86 | 17,95 | -1,13% | 1.200,00 |
| 13.05.2024 | 18,17 | 18,17 | 18,16 | 18,16 | 0,29% | 346,00 |
| 10.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,18% | 40,00 |
| 09.05.2024 | 17,42 | 17,72 | 17,42 | 17,72 | 1,86% | 941,00 |
| 08.05.2024 | 17,11 | 17,39 | 17,11 | 17,39 | -1,25% | 40,00 |
| 07.05.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,46% | 72,00 |
| 06.05.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -2,20% | 700,00 |
| 03.05.2024 | 17,89 | 18,00 | 17,70 | 17,93 | -0,73% | 1.038,00 |
| 02.05.2024 | 17,26 | 18,11 | 17,26 | 18,06 | 8,12% | 13.534,00 |
| 30.04.2024 | 16,68 | 16,88 | 16,68 | 16,70 | 2,13% | 1.200,00 |
| 29.04.2024 | 16,14 | 16,36 | 15,96 | 16,36 | 0,29% | 5.800,00 |
| 26.04.2024 | 16,06 | 16,31 | 16,06 | 16,31 | 2,35% | 2.635,00 |
| 25.04.2024 | 15,92 | 16,14 | 15,92 | 15,93 | -1,61% | 2.059,00 |
| 24.04.2024 | 16,19 | 16,19 | 16,19 | 16,19 | 1,29% | - |
| 23.04.2024 | 16,03 | 16,03 | 15,99 | 15,99 | -1,00% | 140,00 |
| 22.04.2024 | 16,02 | 16,15 | 15,92 | 16,15 | 1,42% | 5.305,00 |
| 19.04.2024 | 15,78 | 15,92 | 15,78 | 15,92 | -0,57% | 1.000,00 |
| 18.04.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 0,20% | - |
| 17.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -1,76% | 100,00 |
| 16.04.2024 | 16,34 | 16,34 | 16,21 | 16,27 | -2,98% | 550,00 |
| 15.04.2024 | 16,67 | 16,78 | 16,56 | 16,77 | 3,51% | 3.866,00 |
| 12.04.2024 | 16,24 | 16,39 | 16,20 | 16,20 | -1,40% | 1.092,00 |
| 11.04.2024 | 16,27 | 16,43 | 16,27 | 16,43 | 2,04% | 2.153,00 |
| 10.04.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,17% | - |
| 09.04.2024 | 16,19 | 16,25 | 16,08 | 16,08 | 0,40% | 720,00 |
| 08.04.2024 | 16,03 | 16,03 | 15,96 | 16,01 | -0,29% | 1.320,00 |
| 05.04.2024 | 15,90 | 16,06 | 15,90 | 16,06 | 1,49% | 150,00 |
| 04.04.2024 | 15,78 | 15,94 | 15,78 | 15,82 | 0,92% | 1.110,00 |
| 03.04.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,38% | - |
| 02.04.2024 | 15,82 | 15,82 | 15,74 | 15,74 | -1,33% | 720,00 |
| 28.03.2024 | 15,89 | 16,10 | 15,89 | 15,95 | -0,62% | 1.323,00 |
| 27.03.2024 | 16,06 | 16,18 | 16,05 | 16,05 | -0,22% | 1.158,00 |
| 26.03.2024 | 16,02 | 16,13 | 16,02 | 16,09 | -2,22% | 313,00 |
| 25.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,95% | - |
| 22.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,15% | - |
| 21.03.2024 | 15,95 | 16,32 | 15,95 | 16,32 | 6,46% | 2.700,00 |
| 20.03.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -0,78% | - |
| 19.03.2024 | 15,43 | 15,45 | 15,43 | 15,45 | 0,62% | 100,00 |
| 18.03.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 1,59% | - |
| 15.03.2024 | 15,12 | 15,12 | 15,12 | 15,12 | 0,47% | 400,00 |
| 14.03.2024 | 14,93 | 15,05 | 14,93 | 15,05 | 2,70% | 100,00 |
| 13.03.2024 | 14,63 | 14,65 | 14,63 | 14,65 | -0,78% | 400,00 |
| 12.03.2024 | 14,73 | 14,77 | 14,73 | 14,77 | -2,02% | 395,00 |
| 11.03.2024 | 15,09 | 15,27 | 15,07 | 15,07 | -2,99% | 950,00 |
| 08.03.2024 | 15,58 | 15,77 | 15,54 | 15,54 | -1,18% | 1.495,00 |
| 07.03.2024 | 15,64 | 15,72 | 15,64 | 15,72 | 0,38% | 557,00 |
| 06.03.2024 | 15,41 | 15,66 | 15,41 | 15,66 | 1,95% | 7.670,00 |
| 05.03.2024 | 15,35 | 15,38 | 15,24 | 15,36 | 1,19% | 4.700,00 |
| 04.03.2024 | 15,38 | 15,38 | 15,18 | 15,18 | -1,33% | 21,00 |
| 01.03.2024 | 15,39 | 15,39 | 15,39 | 15,39 | 1,35% | - |
| 29.02.2024 | 15,32 | 15,32 | 15,18 | 15,18 | -2,06% | 5.300,00 |
| 28.02.2024 | 15,43 | 15,50 | 15,43 | 15,50 | -0,51% | 609,00 |
| 27.02.2024 | 15,34 | 15,74 | 15,34 | 15,58 | -0,70% | 2.830,00 |
| 26.02.2024 | 15,72 | 15,78 | 15,69 | 15,69 | 2,65% | 1.490,00 |
| 23.02.2024 | 15,36 | 15,36 | 15,29 | 15,29 | 0,20% | 50,00 |
| 22.02.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,13% | - |
| 21.02.2024 | 15,10 | 15,27 | 15,10 | 15,24 | 0,63% | 2.008,00 |
| 20.02.2024 | 15,16 | 15,16 | 15,14 | 15,14 | -0,95% | 50,00 |
| 19.02.2024 | 15,29 | 15,29 | 15,20 | 15,29 | 2,93% | 580,00 |
| 16.02.2024 | 14,87 | 14,87 | 14,85 | 14,85 | -0,07% | 315,00 |
| 15.02.2024 | 14,73 | 14,86 | 14,73 | 14,86 | -0,80% | 500,00 |
| 14.02.2024 | 14,76 | 14,98 | 14,76 | 14,98 | 0,84% | 70,00 |
| 13.02.2024 | 14,88 | 14,88 | 14,76 | 14,86 | -1,03% | 2.771,00 |
| 12.02.2024 | 14,68 | 15,01 | 14,68 | 15,01 | 1,42% | 3.555,00 |
| 09.02.2024 | 14,69 | 14,90 | 14,61 | 14,80 | 0,00% | 750,00 |
| 08.02.2024 | 14,82 | 14,91 | 14,80 | 14,80 | -1,53% | 1.100,00 |
| 07.02.2024 | 15,04 | 15,04 | 14,92 | 15,03 | 1,55% | 800,00 |
| 06.02.2024 | 14,70 | 14,80 | 14,70 | 14,80 | 0,37% | 500,00 |
| 05.02.2024 | 14,96 | 14,96 | 14,54 | 14,75 | -5,48% | 5.220,00 |
| 02.02.2024 | 15,66 | 15,66 | 15,34 | 15,60 | -3,44% | 2.325,00 |
| 01.02.2024 | 15,90 | 16,16 | 15,90 | 16,16 | 1,96% | 1.106,00 |
| 31.01.2024 | 15,82 | 16,09 | 15,74 | 15,85 | 1,28% | 2.520,00 |
| 30.01.2024 | 15,59 | 15,65 | 15,57 | 15,65 | -0,48% | 1.000,00 |
| 29.01.2024 | 15,60 | 15,72 | 15,60 | 15,72 | 1,48% | 480,00 |
| 26.01.2024 | 15,32 | 15,54 | 15,27 | 15,49 | -0,74% | 7.650,00 |
| 25.01.2024 | 15,55 | 15,62 | 15,55 | 15,61 | -0,51% | 1.025,00 |
| 24.01.2024 | 15,55 | 15,69 | 15,51 | 15,69 | -0,16% | 1.220,00 |
| 23.01.2024 | 15,67 | 15,71 | 15,56 | 15,71 | -1,57% | 8.025,00 |
| 22.01.2024 | 15,95 | 16,00 | 15,88 | 15,96 | 2,31% | 1.546,00 |
| 19.01.2024 | 15,57 | 15,60 | 15,57 | 15,60 | 0,42% | 2.378,00 |
| 18.01.2024 | 15,26 | 15,59 | 15,26 | 15,54 | 1,34% | 806,00 |
| 17.01.2024 | 15,42 | 15,50 | 15,33 | 15,33 | -0,84% | 1.500,00 |
| 16.01.2024 | 15,40 | 15,50 | 15,40 | 15,46 | -1,53% | 3.402,00 |
| 15.01.2024 | 15,52 | 15,71 | 15,52 | 15,70 | 1,75% | 3.703,00 |
| 12.01.2024 | 15,22 | 15,59 | 15,22 | 15,43 | 2,49% | 4.256,00 |
| 11.01.2024 | 15,00 | 15,31 | 15,00 | 15,06 | 1,38% | 3.740,00 |
| 10.01.2024 | 14,67 | 14,85 | 14,67 | 14,85 | 2,38% | 1.000,00 |