19,795€
-0,80%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,85 | 20,17 | 19,63 | 19,81 | -0,75% | - |
| 12.03.2026 | 20,20 | 20,20 | 19,96 | 19,96 | -2,80% | 289,00 |
| 11.03.2026 | 20,26 | 20,53 | 20,26 | 20,53 | 0,64% | 268,00 |
| 10.03.2026 | 20,15 | 20,52 | 20,07 | 20,40 | 6,53% | 268,00 |
| 09.03.2026 | 19,10 | 19,15 | 18,92 | 19,15 | -6,36% | 3.365,00 |
| 06.03.2026 | 20,53 | 20,53 | 20,35 | 20,45 | -1,54% | 781,00 |
| 05.03.2026 | 21,14 | 21,14 | 20,77 | 20,77 | -0,53% | 287,00 |
| 04.03.2026 | 20,67 | 20,88 | 20,67 | 20,88 | 4,40% | 1.906,00 |
| 03.03.2026 | 20,13 | 20,13 | 18,50 | 20,00 | -9,75% | 3.707,00 |
| 02.03.2026 | 21,94 | 22,16 | 21,56 | 22,16 | 0,50% | 1.795,00 |
| 27.02.2026 | 22,51 | 22,56 | 22,05 | 22,05 | -1,61% | 466,00 |
| 26.02.2026 | 22,28 | 22,43 | 22,02 | 22,41 | -3,32% | 794,00 |
| 25.02.2026 | 22,99 | 23,34 | 22,90 | 23,18 | 3,57% | 1.697,00 |
| 24.02.2026 | 21,86 | 22,62 | 21,83 | 22,38 | 11,68% | 2.177,00 |
| 23.02.2026 | 20,48 | 20,48 | 20,04 | 20,04 | -1,28% | 60,00 |
| 20.02.2026 | 20,22 | 20,30 | 20,22 | 20,30 | 1,00% | 1.107,00 |
| 19.02.2026 | 20,03 | 20,22 | 19,92 | 20,10 | -0,74% | 7.189,00 |
| 18.02.2026 | 20,00 | 20,25 | 19,79 | 20,25 | 3,21% | 1.176,00 |
| 17.02.2026 | 19,27 | 19,62 | 19,27 | 19,62 | 10,72% | 3.994,00 |
| 16.02.2026 | 17,85 | 17,95 | 17,72 | 17,72 | 1,81% | 2.575,00 |
| 13.02.2026 | 18,03 | 18,03 | 17,41 | 17,41 | -2,98% | 2.576,00 |
| 12.02.2026 | 18,04 | 18,04 | 17,94 | 17,94 | -1,70% | 464,00 |
| 11.02.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,41% | 60,00 |
| 10.02.2026 | 18,17 | 18,18 | 18,17 | 18,18 | 2,34% | 3,00 |
| 09.02.2026 | 17,79 | 17,79 | 17,76 | 17,76 | 3,20% | 515,00 |
| 06.02.2026 | 17,30 | 17,45 | 17,21 | 17,21 | -2,58% | 1.281,00 |
| 05.02.2026 | 17,76 | 17,78 | 17,67 | 17,67 | -2,24% | 578,00 |
| 04.02.2026 | 17,93 | 18,09 | 17,93 | 18,07 | 1,49% | 288,00 |
| 03.02.2026 | 18,13 | 18,13 | 17,81 | 17,81 | 5,82% | 81,00 |
| 02.02.2026 | 17,04 | 17,04 | 16,83 | 16,83 | -1,84% | 129,00 |
| 30.01.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,32% | 1,00 |
| 29.01.2026 | 17,01 | 17,20 | 17,01 | 17,20 | -1,38% | 290,00 |
| 28.01.2026 | 17,56 | 17,56 | 17,22 | 17,44 | -0,23% | 1.091,00 |
| 27.01.2026 | 17,70 | 17,70 | 17,48 | 17,48 | 1,16% | 300,00 |
| 26.01.2026 | 17,43 | 17,43 | 17,28 | 17,28 | -1,82% | 534,00 |
| 23.01.2026 | 17,84 | 17,84 | 17,60 | 17,60 | -1,21% | 308,00 |
| 22.01.2026 | 17,84 | 17,84 | 17,81 | 17,81 | -0,06% | 240,00 |
| 21.01.2026 | 17,73 | 17,82 | 17,73 | 17,82 | 2,00% | 326,00 |
| 20.01.2026 | 17,74 | 17,74 | 17,47 | 17,47 | -6,11% | 586,00 |
| 19.01.2026 | 18,65 | 18,66 | 18,60 | 18,61 | 0,31% | - |
| 16.01.2026 | 18,50 | 18,55 | 18,32 | 18,55 | 0,43% | 255,00 |
| 15.01.2026 | 18,57 | 18,57 | 18,47 | 18,47 | 1,07% | 111,00 |
| 14.01.2026 | 18,55 | 18,60 | 18,28 | 18,28 | 0,41% | 1.130,00 |
| 13.01.2026 | 18,16 | 18,22 | 18,16 | 18,20 | 1,20% | 345,00 |
| 12.01.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 2,01% | 15,00 |
| 09.01.2026 | 17,54 | 17,63 | 17,54 | 17,63 | 1,18% | 27,00 |
| 08.01.2026 | 17,59 | 17,66 | 17,43 | 17,43 | -5,25% | 560,00 |
| 07.01.2026 | 18,22 | 18,39 | 18,18 | 18,39 | 2,20% | 314,00 |
| 06.01.2026 | 18,12 | 18,12 | 18,00 | 18,00 | -1,99% | 200,00 |
| 05.01.2026 | 18,10 | 18,36 | 18,10 | 18,36 | 2,57% | 167,00 |
| 02.01.2026 | 17,88 | 17,90 | 17,69 | 17,90 | 0,31% | 48,00 |
| 30.12.2025 | 17,58 | 17,85 | 17,58 | 17,85 | 2,85% | 215,00 |
| 29.12.2025 | 17,21 | 17,38 | 17,21 | 17,35 | 2,03% | 450,00 |
| 23.12.2025 | 17,01 | 17,19 | 17,01 | 17,01 | -2,33% | 133,00 |
| 22.12.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,85% | 3,00 |
| 19.12.2025 | 17,52 | 17,60 | 17,52 | 17,56 | -0,11% | - |
| 18.12.2025 | 17,18 | 17,58 | 17,18 | 17,58 | 1,65% | 523,00 |
| 17.12.2025 | 17,44 | 17,65 | 17,30 | 17,30 | -0,80% | 111,00 |
| 16.12.2025 | 17,43 | 17,44 | 17,43 | 17,44 | -3,43% | 41,00 |
| 15.12.2025 | 18,03 | 18,06 | 18,03 | 18,06 | 0,31% | 80,00 |
| 12.12.2025 | 18,26 | 18,26 | 18,00 | 18,00 | -0,03% | 998,00 |
| 11.12.2025 | 17,62 | 18,01 | 17,62 | 18,01 | -2,99% | 731,00 |
| 10.12.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,99% | 4,00 |
| 08.12.2025 | 18,86 | 18,86 | 18,75 | 18,75 | -0,58% | 32,00 |
| 05.12.2025 | 18,86 | 18,86 | 18,86 | 18,86 | -0,13% | 22,00 |
| 04.12.2025 | 18,93 | 19,23 | 18,88 | 18,88 | 3,45% | 618,00 |
| 03.12.2025 | 18,34 | 18,34 | 18,25 | 18,25 | 1,39% | 340,00 |
| 02.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | 1,00 |
| 01.12.2025 | 17,99 | 18,06 | 17,81 | 18,06 | 1,59% | 71,00 |
| 28.11.2025 | 17,75 | 17,85 | 17,73 | 17,78 | -0,04% | - |
| 27.11.2025 | 17,91 | 17,92 | 17,79 | 17,79 | 3,13% | 411,00 |
| 26.11.2025 | 17,46 | 17,49 | 17,25 | 17,25 | 0,50% | 337,00 |
| 25.11.2025 | 17,00 | 17,16 | 17,00 | 17,16 | 2,33% | 400,00 |
| 24.11.2025 | 16,77 | 16,77 | 16,77 | 16,77 | -0,21% | 2,00 |
| 21.11.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,60% | 200,00 |
| 20.11.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -1,65% | 200,00 |
| 19.11.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 2,88% | 18,00 |
| 18.11.2025 | 16,63 | 16,63 | 16,51 | 16,51 | -4,12% | 1.026,00 |
| 17.11.2025 | 17,23 | 17,23 | 17,22 | 17,22 | -0,03% | 895,00 |
| 14.11.2025 | 17,30 | 17,30 | 17,23 | 17,23 | -2,24% | 678,00 |
| 13.11.2025 | 17,76 | 17,76 | 17,62 | 17,62 | -1,78% | 334,00 |
| 12.11.2025 | 17,75 | 17,94 | 17,75 | 17,94 | 0,25% | 397,00 |
| 11.11.2025 | 17,72 | 17,90 | 17,72 | 17,90 | -0,67% | 90,00 |
| 10.11.2025 | 18,23 | 18,23 | 17,98 | 18,02 | -0,28% | 888,00 |
| 07.11.2025 | 18,13 | 18,33 | 18,07 | 18,07 | -2,35% | 495,00 |
| 06.11.2025 | 18,85 | 18,85 | 18,50 | 18,50 | -2,73% | 301,00 |
| 05.11.2025 | 18,87 | 19,03 | 18,87 | 19,02 | -2,49% | 451,00 |
| 04.11.2025 | 19,27 | 19,63 | 19,20 | 19,51 | 3,69% | 1.574,00 |
| 03.11.2025 | 18,71 | 18,89 | 18,58 | 18,81 | 0,80% | 674,00 |
| 31.10.2025 | 18,59 | 19,04 | 18,51 | 18,66 | 8,36% | 1.591,00 |
| 30.10.2025 | 17,23 | 17,23 | 17,22 | 17,22 | -0,03% | 92,00 |
| 29.10.2025 | 17,06 | 17,23 | 17,06 | 17,23 | -0,72% | 85,00 |
| 28.10.2025 | 17,13 | 17,35 | 17,13 | 17,35 | 0,17% | 1.767,00 |
| 27.10.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,96% | 130,00 |
| 24.10.2025 | 16,88 | 17,16 | 16,88 | 17,16 | 4,06% | 253,00 |
| 23.10.2025 | 16,54 | 16,64 | 16,49 | 16,49 | -0,63% | 1.065,00 |
| 22.10.2025 | 16,63 | 16,63 | 16,59 | 16,59 | 0,67% | 101,00 |
| 21.10.2025 | 16,67 | 16,69 | 16,48 | 16,48 | -1,52% | 280,00 |
| 20.10.2025 | 16,43 | 16,74 | 16,43 | 16,74 | 4,24% | 119,00 |
| 17.10.2025 | 15,89 | 16,06 | 15,89 | 16,06 | 2,20% | 356,00 |