18,065€
-0,63%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2025 | 15,84 | 15,84 | 15,71 | 15,71 | -2,09% | 379,00 |
| 15.10.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 3,05% | 1,00 |
| 14.10.2025 | 15,40 | 15,57 | 15,40 | 15,57 | 0,45% | 251,00 |
| 13.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,62% | 323,00 |
| 10.10.2025 | 16,00 | 16,00 | 15,76 | 15,76 | -4,11% | 477,00 |
| 09.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,24% | 18,00 |
| 08.10.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,21% | 305,00 |
| 07.10.2025 | 16,23 | 16,44 | 16,23 | 16,43 | -0,82% | 31,00 |
| 06.10.2025 | 16,65 | 16,65 | 16,56 | 16,56 | 1,19% | 412,00 |
| 03.10.2025 | 16,28 | 16,46 | 16,28 | 16,37 | 2,54% | 701,00 |
| 02.10.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,28% | 78,00 |
| 01.10.2025 | 15,84 | 16,02 | 15,83 | 16,01 | -1,33% | 153,00 |
| 30.09.2025 | 16,06 | 16,50 | 16,05 | 16,22 | 2,24% | 1.845,00 |
| 29.09.2025 | 15,81 | 15,87 | 15,66 | 15,87 | -0,84% | 552,00 |
| 26.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,09% | 18,00 |
| 25.09.2025 | 16,00 | 16,02 | 15,99 | 15,99 | -0,53% | - |
| 24.09.2025 | 15,98 | 16,22 | 15,98 | 16,07 | -0,68% | 799,00 |
| 23.09.2025 | 16,29 | 16,29 | 16,09 | 16,18 | 0,62% | 1.051,00 |
| 22.09.2025 | 15,98 | 16,24 | 15,98 | 16,08 | 6,35% | 162,00 |
| 19.09.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,14% | 400,00 |
| 18.09.2025 | 15,25 | 15,31 | 15,23 | 15,30 | 0,72% | - |
| 17.09.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -0,75% | 2,00 |
| 16.09.2025 | 15,10 | 15,30 | 15,08 | 15,30 | 4,44% | 1.504,00 |
| 15.09.2025 | 14,66 | 14,66 | 14,65 | 14,65 | -0,14% | 107,00 |
| 12.09.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 2,05% | 206,00 |
| 10.09.2025 | 14,33 | 14,41 | 14,32 | 14,38 | 1,23% | - |
| 09.09.2025 | 14,28 | 14,29 | 14,17 | 14,20 | -3,15% | - |
| 08.09.2025 | 14,48 | 14,68 | 14,48 | 14,66 | 1,65% | - |
| 05.09.2025 | 14,48 | 14,54 | 14,36 | 14,43 | 0,87% | - |
| 04.09.2025 | 14,12 | 14,30 | 14,12 | 14,30 | 1,47% | 216,00 |
| 03.09.2025 | 14,04 | 14,10 | 14,03 | 14,09 | 0,62% | - |
| 02.09.2025 | 13,99 | 14,01 | 13,97 | 14,01 | -0,11% | 433,00 |
| 01.09.2025 | 14,10 | 14,16 | 14,02 | 14,02 | 0,14% | 86,00 |
| 29.08.2025 | 14,23 | 14,23 | 14,00 | 14,00 | -1,03% | 58,00 |
| 28.08.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,67% | 25,00 |
| 27.08.2025 | 14,20 | 14,24 | 14,20 | 14,24 | 0,58% | 321,00 |
| 26.08.2025 | 14,13 | 14,16 | 14,07 | 14,16 | 0,23% | - |
| 25.08.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -1,91% | 1,00 |
| 22.08.2025 | 13,84 | 14,40 | 13,84 | 14,40 | 2,89% | 874,00 |
| 21.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,39% | 100,00 |
| 20.08.2025 | 13,97 | 13,97 | 13,94 | 13,94 | -0,80% | 500,00 |
| 19.08.2025 | 14,11 | 14,13 | 14,02 | 14,05 | -1,56% | - |
| 18.08.2025 | 14,17 | 14,28 | 14,17 | 14,28 | 2,96% | 250,00 |
| 15.08.2025 | 14,06 | 14,06 | 13,87 | 13,87 | -1,07% | 988,00 |
| 14.08.2025 | 14,04 | 14,04 | 14,02 | 14,02 | 0,29% | 267,00 |
| 13.08.2025 | 14,08 | 14,09 | 13,97 | 13,98 | 0,54% | - |
| 12.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,87% | 400,00 |
| 11.08.2025 | 14,16 | 14,18 | 14,16 | 14,17 | 0,32% | - |
| 08.08.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 2,45% | 125,00 |
| 07.08.2025 | 13,77 | 13,86 | 13,71 | 13,78 | 1,94% | - |
| 06.08.2025 | 13,60 | 13,60 | 13,45 | 13,52 | -0,59% | - |
| 05.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,29% | 368,00 |
| 04.08.2025 | 13,19 | 13,56 | 13,19 | 13,56 | 3,35% | 503,00 |
| 01.08.2025 | 13,42 | 13,42 | 13,12 | 13,12 | 1,47% | 389,00 |
| 31.07.2025 | 13,19 | 13,19 | 12,93 | 12,93 | 1,53% | 329,00 |
| 30.07.2025 | 12,19 | 12,74 | 12,19 | 12,74 | -2,15% | 1.620,00 |
| 29.07.2025 | 12,69 | 13,02 | 12,69 | 13,02 | 1,46% | 451,00 |
| 28.07.2025 | 12,86 | 12,90 | 12,79 | 12,83 | 0,67% | - |
| 25.07.2025 | 12,85 | 12,87 | 12,74 | 12,74 | -1,96% | - |
| 24.07.2025 | 13,20 | 13,21 | 13,00 | 13,00 | -0,13% | - |