38,280€
-0,82%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 38,21 | 38,45 | 38,15 | 38,16 | -1,13% | 214,00 |
| 21.08.2026 | 37,89 | 38,71 | 37,89 | 38,60 | 2,00% | 1.010,00 |
| 20.08.2026 | 39,00 | 39,29 | 37,02 | 37,84 | -6,17% | 2.510,00 |
| 19.08.2026 | 40,09 | 41,40 | 39,61 | 40,33 | 2,56% | 2.483,00 |
| 18.08.2026 | 40,96 | 41,18 | 39,22 | 39,33 | -12,82% | 3.706,00 |
| 17.08.2026 | 44,06 | 45,31 | 44,06 | 45,11 | 1,83% | 3.097,00 |
| 14.08.2026 | 45,10 | 45,25 | 43,80 | 44,30 | -4,12% | 2.117,00 |
| 13.08.2026 | 45,41 | 47,50 | 44,64 | 46,21 | 9,35% | 2.462,00 |
| 12.08.2026 | 40,79 | 42,47 | 40,38 | 42,26 | 5,51% | 1.440,00 |
| 11.08.2026 | 40,00 | 40,65 | 39,76 | 40,05 | -1,11% | 417,00 |
| 10.08.2026 | 39,92 | 40,50 | 39,36 | 40,50 | -0,69% | 492,00 |
| 07.08.2026 | 40,31 | 41,15 | 39,59 | 40,78 | -1,00% | 1.339,00 |
| 06.08.2026 | 41,22 | 41,29 | 40,01 | 41,19 | -4,65% | 2.126,00 |
| 05.08.2026 | 43,50 | 46,49 | 43,00 | 43,20 | 6,18% | 3.623,00 |
| 04.08.2026 | 38,77 | 40,89 | 38,33 | 40,69 | 3,52% | 1.720,00 |
| 03.08.2026 | 40,27 | 40,50 | 33,00 | 39,30 | -0,51% | 4.660,00 |
| 31.07.2026 | 41,00 | 46,00 | 39,00 | 39,50 | -1,25% | 2.547,00 |
| 30.07.2026 | 34,45 | 43,00 | 33,95 | 40,00 | 18,08% | 2.886,00 |
| 29.07.2026 | 33,00 | 34,78 | 32,28 | 33,88 | -12,23% | 4.937,00 |
| 28.07.2026 | 38,44 | 38,82 | 36,60 | 38,60 | -8,76% | 3.600,00 |
| 27.07.2026 | 42,77 | 43,78 | 41,20 | 42,30 | -5,75% | 3.466,00 |
| 24.07.2026 | 44,20 | 45,13 | 44,20 | 44,88 | 0,29% | 1.039,00 |
| 23.07.2026 | 46,87 | 46,87 | 44,70 | 44,75 | -0,94% | 595,00 |
| 22.07.2026 | 44,76 | 45,78 | 44,60 | 45,18 | 3,61% | 1.434,00 |
| 21.07.2026 | 42,36 | 44,08 | 42,21 | 43,60 | 3,71% | 9.063,00 |
| 20.07.2026 | 40,50 | 42,90 | 38,40 | 42,04 | -0,23% | 12.140,00 |
| 17.07.2026 | 40,04 | 42,72 | 39,51 | 42,14 | -2,47% | 2.017,00 |
| 16.07.2026 | 46,09 | 46,09 | 42,50 | 43,20 | -10,12% | 5.292,00 |
| 15.07.2026 | 48,78 | 49,44 | 47,89 | 48,07 | -1,66% | 449,00 |
| 14.07.2026 | 48,63 | 49,92 | 48,44 | 48,88 | -0,08% | 3.316,00 |
| 13.07.2026 | 48,33 | 49,89 | 48,33 | 48,92 | -9,62% | 2.714,00 |
| 10.07.2026 | 53,68 | 54,61 | 52,45 | 54,12 | 0,97% | 2.152,00 |
| 09.07.2026 | 50,72 | 53,60 | 50,25 | 53,60 | 4,08% | 6.633,00 |
| 08.07.2026 | 49,99 | 51,50 | 46,01 | 51,50 | 5,10% | 10.861,00 |
| 07.07.2026 | 51,00 | 51,00 | 48,10 | 49,00 | -11,73% | 17.316,00 |
| 06.07.2026 | 54,70 | 56,58 | 54,14 | 55,51 | -5,43% | 16.897,00 |
| 03.07.2026 | 59,90 | 60,28 | 58,00 | 58,70 | 4,82% | 2.317,00 |
| 02.07.2026 | 60,66 | 61,40 | 54,60 | 56,00 | -11,11% | 6.628,00 |
| 01.07.2026 | 65,12 | 66,00 | 63,00 | 63,00 | -1,22% | 1.978,00 |
| 30.06.2026 | 62,08 | 63,78 | 61,17 | 63,78 | 3,71% | 2.734,00 |
| 29.06.2026 | 59,28 | 61,50 | 57,51 | 61,50 | 3,80% | 4.799,00 |
| 26.06.2026 | 58,68 | 59,85 | 57,54 | 59,25 | -6,47% | 2.426,00 |
| 25.06.2026 | 64,06 | 65,57 | 62,92 | 63,35 | 5,23% | 2.509,00 |
| 24.06.2026 | 59,95 | 61,00 | 59,95 | 60,20 | 1,18% | 3.213,00 |
| 23.06.2026 | 62,11 | 62,11 | 56,61 | 59,50 | -11,75% | 16.766,00 |
| 22.06.2026 | 66,30 | 68,01 | 65,43 | 67,42 | 1,40% | 4.731,00 |
| 19.06.2026 | 64,33 | 66,65 | 63,31 | 66,49 | 3,57% | 10.274,00 |
| 18.06.2026 | 65,58 | 67,80 | 62,00 | 64,20 | 2,72% | 16.190,00 |
| 17.06.2026 | 57,76 | 66,99 | 57,76 | 62,50 | 9,65% | 22.891,00 |
| 16.06.2026 | 57,80 | 58,25 | 56,00 | 57,00 | 2,91% | 9.115,00 |
| 15.06.2026 | 54,00 | 55,58 | 53,00 | 55,39 | 15,88% | 5.103,00 |
| 12.06.2026 | 47,45 | 47,80 | 46,18 | 47,80 | -6,64% | 2.763,00 |
| 11.06.2026 | 48,00 | 52,30 | 47,85 | 51,20 | 6,69% | 5.399,00 |
| 10.06.2026 | 47,62 | 49,50 | 43,90 | 47,99 | -6,53% | 9.466,00 |
| 09.06.2026 | 53,68 | 53,68 | 50,44 | 51,34 | 1,28% | 6.043,00 |
| 08.06.2026 | 47,89 | 52,00 | 46,62 | 50,69 | 2,40% | 7.469,00 |
| 05.06.2026 | 53,53 | 53,53 | 49,50 | 49,50 | -8,33% | 6.972,00 |
| 04.06.2026 | 54,48 | 54,48 | 51,12 | 54,00 | -2,98% | 7.687,00 |
| 03.06.2026 | 57,35 | 57,52 | 55,00 | 55,66 | -1,99% | 2.311,00 |
| 02.06.2026 | 56,98 | 57,00 | 54,22 | 56,79 | -3,73% | 8.814,00 |
| 01.06.2026 | 55,09 | 61,60 | 54,76 | 58,99 | 7,25% | 12.363,00 |
| 29.05.2026 | 52,31 | 61,00 | 51,63 | 55,00 | 12,24% | 10.663,00 |
| 28.05.2026 | 45,99 | 49,01 | 45,87 | 49,00 | 15,94% | 3.509,00 |
| 27.05.2026 | 43,15 | 44,20 | 41,65 | 42,27 | -6,04% | 11.299,00 |
| 26.05.2026 | 44,15 | 44,98 | 43,42 | 44,98 | -1,76% | 4.008,00 |
| 25.05.2026 | 42,98 | 45,79 | 42,36 | 45,79 | 17,55% | 9.531,00 |
| 22.05.2026 | 38,80 | 39,80 | 38,50 | 38,95 | 6,04% | 5.913,00 |
| 21.05.2026 | 36,04 | 37,10 | 36,04 | 36,73 | 6,51% | 3.372,00 |
| 20.05.2026 | 33,36 | 34,49 | 33,24 | 34,49 | 5,72% | 2.747,00 |
| 19.05.2026 | 33,54 | 33,69 | 32,52 | 32,62 | -3,19% | 3.389,00 |
| 18.05.2026 | 34,12 | 34,26 | 33,17 | 33,70 | 1,08% | 831,00 |
| 15.05.2026 | 32,87 | 33,99 | 32,73 | 33,34 | -4,04% | 1.735,00 |
| 14.05.2026 | 33,97 | 34,76 | 33,97 | 34,74 | 3,36% | 246,00 |
| 13.05.2026 | 32,68 | 33,61 | 32,68 | 33,61 | 1,91% | 987,00 |
| 12.05.2026 | 32,88 | 33,80 | 32,56 | 32,98 | 0,76% | 6.734,00 |
| 11.05.2026 | 32,50 | 32,73 | 32,18 | 32,73 | 0,75% | 1.210,00 |
| 08.05.2026 | 31,81 | 32,50 | 31,57 | 32,49 | 6,02% | 1.258,00 |
| 07.05.2026 | 31,00 | 31,00 | 30,33 | 30,64 | 2,07% | 1.740,00 |
| 06.05.2026 | 29,27 | 30,02 | 29,26 | 30,02 | 5,48% | 559,00 |
| 05.05.2026 | 28,61 | 28,61 | 28,22 | 28,46 | 0,35% | 601,00 |
| 04.05.2026 | 28,12 | 28,36 | 27,91 | 28,36 | 1,02% | 1.042,00 |
| 30.04.2026 | 27,68 | 28,21 | 27,00 | 28,08 | 8,27% | 2.369,00 |
| 29.04.2026 | 25,37 | 26,50 | 25,37 | 25,93 | 1,45% | 927,00 |
| 28.04.2026 | 25,79 | 26,01 | 25,30 | 25,56 | -3,40% | 605,00 |
| 27.04.2026 | 26,54 | 26,71 | 26,14 | 26,46 | -0,15% | 1.636,00 |
| 24.04.2026 | 26,57 | 26,57 | 26,21 | 26,50 | 5,05% | 1.152,00 |
| 23.04.2026 | 25,49 | 25,94 | 25,23 | 25,23 | -4,70% | 465,00 |
| 22.04.2026 | 26,43 | 26,64 | 26,20 | 26,47 | 3,60% | 1.212,00 |
| 21.04.2026 | 25,60 | 25,89 | 25,55 | 25,55 | 1,77% | 747,00 |
| 20.04.2026 | 25,46 | 25,46 | 25,11 | 25,11 | -0,10% | 1.333,00 |
| 17.04.2026 | 24,74 | 25,26 | 24,40 | 25,13 | -1,70% | 1.509,00 |
| 16.04.2026 | 25,46 | 25,81 | 25,22 | 25,57 | 4,99% | 4.140,00 |
| 15.04.2026 | 23,83 | 24,35 | 23,83 | 24,35 | 1,46% | 1.040,00 |
| 14.04.2026 | 23,10 | 24,00 | 23,10 | 24,00 | 5,36% | 664,00 |
| 13.04.2026 | 22,42 | 22,78 | 22,13 | 22,78 | 2,18% | 46,00 |
| 10.04.2026 | 22,20 | 22,54 | 22,20 | 22,30 | 4,18% | 182,00 |
| 09.04.2026 | 21,41 | 21,41 | 21,37 | 21,40 | -2,51% | 1.000,00 |
| 08.04.2026 | 21,89 | 22,02 | 21,64 | 21,95 | 7,62% | 1.232,00 |
| 07.04.2026 | 20,69 | 20,69 | 20,08 | 20,40 | 7,65% | 872,00 |
| 02.04.2026 | 19,00 | 19,08 | 18,95 | 18,95 | -5,75% | 266,00 |