14,968€
-0,08%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,98 | 15,02 | 14,96 | 14,97 | -0,05% | - |
| 19.12.2024 | 14,98 | 14,98 | 14,98 | 14,98 | -2,70% | 33,00 |
| 18.12.2024 | 15,31 | 15,45 | 15,29 | 15,40 | 2,33% | - |
| 17.12.2024 | 15,17 | 15,17 | 15,02 | 15,05 | -2,27% | 955,00 |
| 16.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,57% | 849,00 |
| 13.12.2024 | 15,61 | 15,61 | 15,47 | 15,48 | -2,18% | - |
| 12.12.2024 | 15,78 | 15,89 | 15,76 | 15,83 | -0,58% | - |
| 11.12.2024 | 15,92 | 15,92 | 15,92 | 15,92 | 1,11% | 50,00 |
| 10.12.2024 | 15,92 | 15,92 | 15,75 | 15,75 | -0,13% | 328,00 |
| 09.12.2024 | 15,82 | 15,82 | 15,77 | 15,77 | -0,39% | 198,00 |
| 06.12.2024 | 15,83 | 15,86 | 15,69 | 15,83 | -0,46% | - |
| 05.12.2024 | 16,01 | 16,01 | 15,84 | 15,90 | -0,81% | - |
| 04.12.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -1,75% | 30,00 |
| 03.12.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 4,52% | 307,00 |
| 02.12.2024 | 15,62 | 15,76 | 15,61 | 15,61 | -1,01% | 956,00 |
| 29.11.2024 | 15,84 | 15,87 | 15,72 | 15,77 | 1,28% | - |
| 28.11.2024 | 15,58 | 15,59 | 15,53 | 15,57 | 0,74% | - |
| 27.11.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -0,43% | 300,00 |
| 26.11.2024 | 15,63 | 15,63 | 15,42 | 15,52 | 0,60% | - |
| 25.11.2024 | 15,74 | 15,74 | 15,43 | 15,43 | -2,65% | 459,00 |
| 22.11.2024 | 15,85 | 15,85 | 15,85 | 15,85 | -0,17% | 404,00 |
| 21.11.2024 | 15,76 | 15,88 | 15,75 | 15,88 | 1,03% | - |
| 20.11.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 0,22% | 128,00 |
| 19.11.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -2,27% | 315,00 |
| 18.11.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -1,12% | 125,00 |
| 15.11.2024 | 16,00 | 16,23 | 16,00 | 16,23 | 1,45% | - |
| 14.11.2024 | 15,99 | 16,00 | 15,99 | 16,00 | 1,30% | 98,00 |
| 13.11.2024 | 15,77 | 15,85 | 15,73 | 15,79 | -1,37% | - |
| 12.11.2024 | 16,25 | 16,25 | 16,01 | 16,01 | -2,54% | 149,00 |
| 11.11.2024 | 16,36 | 16,45 | 16,36 | 16,43 | -0,54% | - |
| 08.11.2024 | 16,42 | 16,56 | 16,40 | 16,52 | -0,91% | - |
| 07.11.2024 | 16,85 | 16,85 | 16,67 | 16,67 | 0,48% | 222,00 |
| 06.11.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -1,98% | 120,00 |
| 05.11.2024 | 16,89 | 16,93 | 16,87 | 16,93 | 5,68% | - |
| 04.11.2024 | 16,12 | 16,12 | 16,02 | 16,02 | 0,13% | 387,00 |
| 01.11.2024 | 15,95 | 16,00 | 15,90 | 16,00 | -3,79% | 575,00 |
| 31.10.2024 | 16,48 | 16,63 | 16,48 | 16,63 | -0,66% | 606,00 |
| 30.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,61% | 8,00 |
| 29.10.2024 | 16,90 | 16,90 | 16,83 | 16,84 | -0,72% | - |
| 28.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,44% | 29,00 |
| 25.10.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -0,65% | 120,00 |
| 24.10.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -0,06% | 3,00 |
| 23.10.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -2,24% | 180,00 |
| 22.10.2024 | 17,21 | 17,25 | 17,16 | 17,23 | -0,78% | - |
| 21.10.2024 | 17,45 | 17,45 | 17,35 | 17,36 | 1,05% | - |
| 18.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,35% | 116,00 |
| 17.10.2024 | 17,28 | 17,33 | 17,24 | 17,24 | -0,20% | - |
| 16.10.2024 | 17,19 | 17,28 | 17,18 | 17,28 | -1,51% | 394,00 |
| 15.10.2024 | 17,83 | 17,83 | 17,54 | 17,54 | -0,97% | 528,00 |
| 14.10.2024 | 17,67 | 17,72 | 17,58 | 17,71 | 0,01% | - |
| 11.10.2024 | 17,52 | 17,71 | 17,44 | 17,71 | -0,39% | - |
| 10.10.2024 | 17,68 | 17,79 | 17,68 | 17,78 | 0,42% | - |
| 09.10.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 2,70% | 283,00 |
| 08.10.2024 | 17,26 | 17,26 | 17,24 | 17,24 | -1,85% | 507,00 |
| 07.10.2024 | 17,53 | 17,58 | 17,51 | 17,57 | 0,43% | - |
| 04.10.2024 | 17,23 | 17,49 | 17,03 | 17,49 | 0,40% | 2.047,00 |
| 03.10.2024 | 17,44 | 17,46 | 17,37 | 17,42 | 0,00% | - |
| 02.10.2024 | 17,28 | 17,42 | 17,28 | 17,42 | -2,57% | 677,00 |
| 01.10.2024 | 18,17 | 18,17 | 17,88 | 17,88 | 1,16% | 869,00 |
| 30.09.2024 | 17,59 | 17,70 | 17,53 | 17,68 | 0,57% | 689,00 |
| 27.09.2024 | 18,21 | 18,21 | 17,58 | 17,58 | -3,33% | 900,00 |
| 26.09.2024 | 17,99 | 18,18 | 17,99 | 18,18 | 3,30% | 651,00 |
| 25.09.2024 | 17,44 | 17,63 | 17,44 | 17,60 | 0,30% | 604,00 |
| 24.09.2024 | 17,54 | 17,56 | 17,44 | 17,55 | 0,37% | - |
| 23.09.2024 | 17,32 | 17,50 | 17,32 | 17,48 | 1,00% | - |
| 20.09.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 2,82% | 23,00 |
| 19.09.2024 | 16,94 | 16,94 | 16,84 | 16,84 | -0,68% | 415,00 |
| 18.09.2024 | 16,85 | 16,95 | 16,85 | 16,95 | 0,56% | 397,00 |
| 17.09.2024 | 16,96 | 16,96 | 16,86 | 16,86 | -3,69% | 387,00 |
| 16.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 28,00 |
| 13.09.2024 | 17,45 | 17,50 | 17,37 | 17,45 | -0,94% | - |
| 12.09.2024 | 17,65 | 17,65 | 17,62 | 17,62 | 2,09% | 968,00 |
| 11.09.2024 | 17,00 | 17,26 | 17,00 | 17,26 | 0,88% | 2.263,00 |
| 10.09.2024 | 17,10 | 17,11 | 17,10 | 17,11 | -3,17% | 595,00 |
| 09.09.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -0,79% | 283,00 |
| 06.09.2024 | 17,98 | 17,98 | 17,81 | 17,81 | -2,81% | 2.303,00 |
| 05.09.2024 | 18,03 | 18,32 | 18,03 | 18,32 | -0,65% | 474,00 |
| 04.09.2024 | 18,15 | 18,44 | 18,15 | 18,44 | -2,97% | 670,00 |
| 03.09.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,91% | 528,00 |
| 02.09.2024 | 19,29 | 19,29 | 19,18 | 19,18 | 1,43% | 268,00 |
| 30.08.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 3,84% | 530,00 |
| 29.08.2024 | 18,10 | 18,21 | 18,10 | 18,21 | 2,85% | 1.150,00 |
| 28.08.2024 | 17,76 | 17,76 | 17,71 | 17,71 | 0,77% | 846,00 |
| 27.08.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -0,31% | 1,00 |
| 26.08.2024 | 17,66 | 17,72 | 17,62 | 17,63 | -1,51% | - |
| 23.08.2024 | 18,16 | 18,16 | 17,83 | 17,90 | -0,94% | 135,00 |
| 22.08.2024 | 18,05 | 18,07 | 18,05 | 18,07 | 0,84% | 837,00 |
| 21.08.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -1,38% | 257,00 |
| 20.08.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -0,60% | 552,00 |
| 19.08.2024 | 18,16 | 18,40 | 18,16 | 18,28 | -1,75% | 564,00 |
| 16.08.2024 | 18,76 | 18,90 | 18,50 | 18,60 | 3,02% | 1.020,00 |
| 15.08.2024 | 17,99 | 18,06 | 17,85 | 18,06 | 0,03% | 845,00 |
| 14.08.2024 | 18,28 | 18,28 | 18,05 | 18,05 | 0,85% | 878,00 |
| 13.08.2024 | 17,88 | 17,96 | 17,85 | 17,90 | 3,27% | - |
| 12.08.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,52% | 60,00 |
| 09.08.2024 | 17,36 | 17,42 | 17,36 | 17,42 | -1,86% | 95,00 |
| 08.08.2024 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | 14,00 |
| 07.08.2024 | 17,75 | 18,30 | 17,75 | 17,90 | 3,80% | 1.432,00 |
| 06.08.2024 | 17,42 | 17,42 | 17,18 | 17,25 | 0,26% | 1.770,00 |
| 05.08.2024 | 16,47 | 17,60 | 16,47 | 17,20 | -3,91% | 1.000,00 |