16,180€
2,99%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.07.2025 | 12,95 | 13,14 | 12,92 | 13,02 | 4,85% | 1.010,00 |
| 22.07.2025 | 12,43 | 12,49 | 12,34 | 12,41 | -1,45% | - |
| 21.07.2025 | 12,45 | 12,60 | 12,44 | 12,60 | 1,49% | 663,00 |
| 18.07.2025 | 12,58 | 12,58 | 12,41 | 12,41 | 0,00% | 36,00 |
| 17.07.2025 | 12,53 | 12,53 | 12,41 | 12,41 | 0,89% | 169,00 |
| 16.07.2025 | 12,23 | 12,30 | 12,23 | 12,30 | -1,60% | 51,00 |
| 15.07.2025 | 12,46 | 12,61 | 12,34 | 12,50 | 0,44% | 3.155,00 |
| 14.07.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,32% | 800,00 |
| 11.07.2025 | 12,65 | 12,74 | 12,65 | 12,74 | 1,68% | 700,00 |
| 10.07.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,99% | 39,00 |
| 09.07.2025 | 12,54 | 12,66 | 12,50 | 12,66 | 0,60% | 584,00 |
| 08.07.2025 | 12,48 | 12,58 | 12,48 | 12,58 | 3,11% | 568,00 |
| 07.07.2025 | 12,32 | 12,34 | 12,20 | 12,20 | -5,28% | 307,00 |
| 04.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,74% | 500,00 |
| 03.07.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 3,17% | 285,00 |
| 02.07.2025 | 12,41 | 12,44 | 12,37 | 12,39 | -1,69% | - |
| 01.07.2025 | 12,57 | 12,61 | 12,47 | 12,61 | -0,40% | 591,00 |
| 30.06.2025 | 12,69 | 12,78 | 12,62 | 12,66 | -1,96% | - |
| 27.06.2025 | 12,75 | 12,94 | 12,75 | 12,91 | 2,50% | - |
| 26.06.2025 | 12,52 | 12,60 | 12,39 | 12,59 | 1,86% | - |
| 25.06.2025 | 12,43 | 12,45 | 12,36 | 12,36 | 0,00% | - |
| 24.06.2025 | 12,28 | 12,40 | 12,22 | 12,36 | 1,08% | - |
| 23.06.2025 | 12,22 | 12,23 | 12,17 | 12,23 | -0,77% | 27,00 |
| 20.06.2025 | 12,48 | 12,48 | 12,33 | 12,33 | -1,60% | 538,00 |
| 19.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -2,00% | 5,00 |
| 18.06.2025 | 12,86 | 12,86 | 12,78 | 12,78 | 2,20% | 137,00 |
| 17.06.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,48% | 1,00 |
| 16.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,14% | 2,00 |
| 13.06.2025 | 12,55 | 12,63 | 12,55 | 12,55 | -2,66% | - |
| 12.06.2025 | 12,92 | 12,94 | 12,78 | 12,89 | -1,94% | - |
| 11.06.2025 | 13,16 | 13,16 | 13,15 | 13,15 | 2,16% | 382,00 |
| 10.06.2025 | 12,88 | 13,11 | 12,78 | 12,87 | 1,08% | - |
| 09.06.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -0,43% | 107,00 |
| 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 |