12,713€
1,25%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,59 | 12,79 | 12,59 | 12,79 | 1,83% | 260,00 |
| 05.06.2025 | 12,61 | 12,61 | 12,54 | 12,56 | -0,59% | 503,00 |
| 04.06.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -0,47% | 350,00 |
| 03.06.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -0,12% | 31,00 |
| 02.06.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -3,02% | 8,00 |
| 30.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,15% | 770,00 |
| 29.05.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 1,00% | 15,00 |
| 28.05.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 1,09% | 232,00 |
| 27.05.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,67% | 84,00 |
| 26.05.2025 | 12,58 | 12,77 | 12,58 | 12,77 | 0,12% | 301,00 |
| 23.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,47% | 3,00 |
| 22.05.2025 | 12,85 | 13,02 | 12,82 | 12,94 | 1,09% | - |
| 21.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,59% | 649,00 |
| 20.05.2025 | 12,68 | 12,73 | 12,68 | 12,73 | 0,32% | 167,00 |
| 19.05.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 1,40% | 1,00 |
| 16.05.2025 | 12,44 | 12,54 | 12,37 | 12,51 | 0,16% | - |
| 15.05.2025 | 12,50 | 12,50 | 12,49 | 12,49 | 0,16% | 129,00 |
| 14.05.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -3,18% | 100,00 |
| 13.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -2,35% | 380,00 |
| 12.05.2025 | 12,91 | 13,19 | 12,91 | 13,19 | 6,97% | 454,00 |
| 09.05.2025 | 12,50 | 12,50 | 12,26 | 12,33 | -0,64% | 835,00 |
| 08.05.2025 | 12,40 | 12,41 | 12,40 | 12,41 | -1,78% | 409,00 |
| 07.05.2025 | 12,62 | 12,64 | 12,62 | 12,64 | 1,08% | 655,00 |
| 06.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,04% | 100,00 |
| 05.05.2025 | 12,46 | 12,64 | 12,38 | 12,50 | 1,96% | 1.137,00 |
| 02.05.2025 | 12,21 | 12,26 | 12,16 | 12,26 | -9,69% | 1.285,00 |
| 30.04.2025 | 13,57 | 13,57 | 13,57 | 13,57 | 0,11% | 11,00 |
| 29.04.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -0,84% | 4,00 |
| 28.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,11% | 22,00 |
| 25.04.2025 | 13,68 | 13,71 | 13,54 | 13,69 | 2,74% | - |
| 24.04.2025 | 13,32 | 13,32 | 13,32 | 13,32 | 3,06% | 87,00 |
| 23.04.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 1,37% | 250,00 |
| 22.04.2025 | 12,64 | 12,75 | 12,49 | 12,75 | -1,32% | 380,00 |
| 17.04.2025 | 12,82 | 12,92 | 12,82 | 12,92 | 2,66% | 263,00 |
| 16.04.2025 | 12,55 | 12,87 | 12,51 | 12,59 | -1,26% | - |
| 15.04.2025 | 12,73 | 12,75 | 12,73 | 12,75 | 1,35% | 45,00 |
| 14.04.2025 | 12,56 | 12,58 | 12,56 | 12,58 | 2,55% | 400,00 |
| 11.04.2025 | 12,30 | 12,53 | 11,91 | 12,26 | -1,15% | - |
| 10.04.2025 | 12,89 | 13,20 | 12,11 | 12,41 | -1,16% | - |
| 09.04.2025 | 11,85 | 12,55 | 11,85 | 12,55 | 0,40% | 387,00 |
| 08.04.2025 | 12,45 | 12,50 | 12,45 | 12,50 | 3,69% | 600,00 |
| 07.04.2025 | 11,80 | 12,06 | 11,74 | 12,06 | -5,67% | 834,00 |
| 04.04.2025 | 13,01 | 13,05 | 12,73 | 12,78 | -9,36% | 810,00 |
| 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 |