13,653€
-6,52%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -3,46% | 400,00 |
| 02.04.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 0,59% | 29,00 |
| 01.04.2025 | 14,49 | 14,52 | 14,49 | 14,52 | 1,54% | 80,00 |
| 31.03.2025 | 14,43 | 14,43 | 14,30 | 14,30 | -2,46% | 1.719,00 |
| 28.03.2025 | 14,86 | 14,87 | 14,65 | 14,66 | -4,23% | 459,00 |
| 27.03.2025 | 15,42 | 15,44 | 15,30 | 15,31 | -1,72% | - |
| 26.03.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,84% | 100,00 |
| 25.03.2025 | 15,27 | 15,45 | 15,27 | 15,45 | 1,51% | - |
| 24.03.2025 | 15,17 | 15,22 | 15,17 | 15,22 | -2,78% | 487,00 |
| 21.03.2025 | 15,66 | 15,66 | 15,51 | 15,65 | -0,03% | 10.310,00 |
| 20.03.2025 | 15,62 | 15,70 | 15,62 | 15,66 | 0,40% | 8.660,00 |
| 19.03.2025 | 15,43 | 15,63 | 15,42 | 15,59 | 1,88% | - |
| 18.03.2025 | 15,33 | 15,36 | 15,27 | 15,31 | -2,11% | - |
| 17.03.2025 | 15,53 | 15,64 | 15,53 | 15,64 | 0,10% | 408,00 |
| 14.03.2025 | 15,50 | 15,69 | 15,46 | 15,62 | -0,60% | - |
| 13.03.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -3,08% | 193,00 |
| 12.03.2025 | 16,10 | 16,29 | 16,07 | 16,22 | 0,56% | - |
| 11.03.2025 | 16,20 | 16,20 | 16,13 | 16,13 | -0,98% | 566,00 |
| 10.03.2025 | 16,41 | 16,41 | 16,29 | 16,29 | 2,42% | 418,00 |
| 07.03.2025 | 15,99 | 15,99 | 15,90 | 15,90 | -1,85% | 211,00 |
| 06.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,35% | 21,00 |
| 05.03.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 1,95% | 76,00 |
| 04.03.2025 | 15,96 | 15,96 | 15,68 | 15,68 | -4,74% | 13,00 |
| 03.03.2025 | 16,50 | 16,50 | 16,46 | 16,46 | 1,60% | 9,00 |
| 28.02.2025 | 16,18 | 16,20 | 16,18 | 16,20 | -3,97% | 550,00 |
| 27.02.2025 | 17,02 | 17,02 | 16,87 | 16,87 | -0,90% | 362,00 |
| 26.02.2025 | 16,95 | 17,04 | 16,93 | 17,02 | 0,37% | - |
| 25.02.2025 | 16,84 | 17,02 | 16,84 | 16,96 | 0,59% | 2.588,00 |
| 24.02.2025 | 16,80 | 16,86 | 16,80 | 16,86 | -2,37% | 603,00 |
| 21.02.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -0,33% | 45,00 |
| 20.02.2025 | 17,41 | 17,42 | 17,31 | 17,33 | 0,07% | - |
| 19.02.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,06% | 289,00 |
| 18.02.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -0,72% | 58,00 |
| 17.02.2025 | 17,39 | 17,43 | 17,20 | 17,43 | 3,66% | 83,00 |
| 14.02.2025 | 16,87 | 16,87 | 16,79 | 16,82 | -1,06% | - |
| 13.02.2025 | 16,90 | 17,08 | 16,88 | 17,00 | 1,68% | - |
| 12.02.2025 | 16,87 | 16,88 | 16,67 | 16,72 | -1,39% | - |
| 11.02.2025 | 16,97 | 16,97 | 16,95 | 16,95 | -0,32% | 450,00 |
| 10.02.2025 | 16,81 | 17,01 | 16,81 | 17,01 | 5,20% | 102,00 |
| 07.02.2025 | 16,05 | 16,21 | 16,00 | 16,17 | 1,54% | - |
| 06.02.2025 | 15,80 | 15,94 | 15,79 | 15,92 | 4,74% | - |
| 05.02.2025 | 15,25 | 15,25 | 14,85 | 15,20 | -1,71% | 3.538,00 |
| 04.02.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 3,27% | 1,00 |
| 03.02.2025 | 14,72 | 15,08 | 14,72 | 14,98 | -3,42% | 1.087,00 |
| 31.01.2025 | 15,49 | 15,51 | 15,49 | 15,51 | -1,77% | 28,00 |
| 30.01.2025 | 15,81 | 15,81 | 15,78 | 15,79 | -1,41% | 402,00 |
| 29.01.2025 | 15,78 | 16,06 | 15,78 | 16,01 | 2,40% | - |
| 28.01.2025 | 15,38 | 15,64 | 15,38 | 15,64 | 2,19% | 739,00 |
| 27.01.2025 | 15,44 | 15,44 | 15,30 | 15,30 | -1,92% | 849,00 |
| 24.01.2025 | 15,73 | 15,74 | 15,60 | 15,60 | 1,46% | 653,00 |
| 23.01.2025 | 15,33 | 15,40 | 15,33 | 15,38 | 1,05% | - |
| 22.01.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 2,46% | 329,00 |
| 21.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | 15,00 |
| 20.01.2025 | 14,90 | 14,90 | 14,85 | 14,85 | 0,85% | 127,00 |
| 17.01.2025 | 14,77 | 14,79 | 14,73 | 14,73 | -0,10% | 832,00 |
| 16.01.2025 | 14,70 | 14,74 | 14,56 | 14,74 | -1,07% | 1.198,00 |
| 15.01.2025 | 15,02 | 15,06 | 14,89 | 14,90 | -3,31% | 6.470,00 |
| 14.01.2025 | 15,19 | 15,49 | 15,19 | 15,41 | -1,22% | 1.571,00 |
| 13.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,45% | 84,00 |
| 10.01.2025 | 15,42 | 15,59 | 15,42 | 15,53 | -1,52% | 710,00 |
| 09.01.2025 | 15,75 | 15,80 | 15,74 | 15,77 | -1,71% | - |
| 08.01.2025 | 15,85 | 16,05 | 15,85 | 16,05 | 0,56% | 64,00 |
| 07.01.2025 | 16,05 | 16,18 | 15,96 | 15,96 | 2,70% | 1.848,00 |
| 06.01.2025 | 15,59 | 15,59 | 15,40 | 15,54 | -0,38% | 123,00 |
| 03.01.2025 | 15,13 | 15,60 | 15,13 | 15,60 | -0,22% | 301,00 |
| 02.01.2025 | 15,60 | 15,63 | 15,60 | 15,63 | 1,76% | 40,00 |
| 30.12.2024 | 15,46 | 15,46 | 15,01 | 15,36 | -1,44% | 1.879,00 |
| 27.12.2024 | 15,51 | 15,70 | 15,38 | 15,59 | 1,30% | 661,00 |
| 23.12.2024 | 15,29 | 15,39 | 15,29 | 15,39 | 2,76% | 774,00 |
| 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% | - |