34,560€
2,83%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2026 | 20,19 | 20,19 | 19,90 | 20,10 | 6,04% | 1.558,00 |
| 31.03.2026 | 18,66 | 18,96 | 18,66 | 18,96 | -0,16% | 80,00 |
| 30.03.2026 | 19,16 | 19,17 | 18,99 | 18,99 | -4,14% | 774,00 |
| 27.03.2026 | 19,89 | 19,91 | 19,81 | 19,81 | -0,46% | 405,00 |
| 26.03.2026 | 20,22 | 20,24 | 19,87 | 19,90 | -0,29% | - |
| 25.03.2026 | 19,32 | 19,96 | 19,32 | 19,96 | 3,18% | 788,00 |
| 24.03.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -3,13% | 352,00 |
| 23.03.2026 | 19,00 | 20,13 | 19,00 | 19,97 | 1,27% | 2.896,00 |
| 20.03.2026 | 20,07 | 20,07 | 19,72 | 19,72 | -1,67% | 205,00 |
| 19.03.2026 | 20,12 | 20,12 | 19,92 | 20,05 | -1,96% | 565,00 |
| 18.03.2026 | 20,91 | 20,91 | 20,45 | 20,45 | -4,22% | 1.527,00 |
| 17.03.2026 | 20,57 | 21,35 | 20,41 | 21,35 | 7,39% | 1.946,00 |
| 16.03.2026 | 19,90 | 19,97 | 19,36 | 19,88 | -1,09% | 1.797,00 |
| 13.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,73% | 3,00 |
| 12.03.2026 | 20,20 | 20,20 | 19,96 | 19,96 | -2,80% | 289,00 |
| 11.03.2026 | 20,26 | 20,53 | 20,26 | 20,53 | 0,64% | 268,00 |
| 10.03.2026 | 20,15 | 20,52 | 20,07 | 20,40 | 6,53% | 268,00 |
| 09.03.2026 | 19,10 | 19,15 | 18,92 | 19,15 | -6,36% | 3.365,00 |
| 06.03.2026 | 20,53 | 20,53 | 20,35 | 20,45 | -1,54% | 781,00 |
| 05.03.2026 | 21,14 | 21,14 | 20,77 | 20,77 | -0,53% | 287,00 |
| 04.03.2026 | 20,67 | 20,88 | 20,67 | 20,88 | 4,40% | 1.906,00 |
| 03.03.2026 | 20,13 | 20,13 | 18,50 | 20,00 | -9,75% | 3.707,00 |
| 02.03.2026 | 21,94 | 22,16 | 21,56 | 22,16 | 0,50% | 1.795,00 |
| 27.02.2026 | 22,51 | 22,56 | 22,05 | 22,05 | -1,61% | 466,00 |
| 26.02.2026 | 22,28 | 22,43 | 22,02 | 22,41 | -3,32% | 794,00 |
| 25.02.2026 | 22,99 | 23,34 | 22,90 | 23,18 | 3,57% | 1.697,00 |
| 24.02.2026 | 21,86 | 22,62 | 21,83 | 22,38 | 11,68% | 2.177,00 |
| 23.02.2026 | 20,48 | 20,48 | 20,04 | 20,04 | -1,28% | 60,00 |
| 20.02.2026 | 20,22 | 20,30 | 20,22 | 20,30 | 1,00% | 1.107,00 |
| 19.02.2026 | 20,03 | 20,22 | 19,92 | 20,10 | -0,74% | 7.189,00 |
| 18.02.2026 | 20,00 | 20,25 | 19,79 | 20,25 | 3,21% | 1.176,00 |
| 17.02.2026 | 19,27 | 19,62 | 19,27 | 19,62 | 10,72% | 3.994,00 |
| 16.02.2026 | 17,85 | 17,95 | 17,72 | 17,72 | 1,81% | 2.575,00 |
| 13.02.2026 | 18,03 | 18,03 | 17,41 | 17,41 | -2,98% | 2.576,00 |
| 12.02.2026 | 18,04 | 18,04 | 17,94 | 17,94 | -1,70% | 464,00 |
| 11.02.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 0,41% | 60,00 |
| 10.02.2026 | 18,17 | 18,18 | 18,17 | 18,18 | 2,34% | 3,00 |
| 09.02.2026 | 17,79 | 17,79 | 17,76 | 17,76 | 3,20% | 515,00 |
| 06.02.2026 | 17,30 | 17,45 | 17,21 | 17,21 | -2,58% | 1.281,00 |
| 05.02.2026 | 17,76 | 17,78 | 17,67 | 17,67 | -2,24% | 578,00 |
| 04.02.2026 | 17,93 | 18,09 | 17,93 | 18,07 | 1,49% | 288,00 |
| 03.02.2026 | 18,13 | 18,13 | 17,81 | 17,81 | 5,82% | 81,00 |
| 02.02.2026 | 17,04 | 17,04 | 16,83 | 16,83 | -1,84% | 129,00 |
| 30.01.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,32% | 1,00 |
| 29.01.2026 | 17,01 | 17,20 | 17,01 | 17,20 | -1,38% | 290,00 |
| 28.01.2026 | 17,56 | 17,56 | 17,22 | 17,44 | -0,23% | 1.091,00 |
| 27.01.2026 | 17,70 | 17,70 | 17,48 | 17,48 | 1,16% | 300,00 |
| 26.01.2026 | 17,43 | 17,43 | 17,28 | 17,28 | -1,82% | 534,00 |
| 23.01.2026 | 17,84 | 17,84 | 17,60 | 17,60 | -1,21% | 308,00 |
| 22.01.2026 | 17,84 | 17,84 | 17,81 | 17,81 | -0,06% | 240,00 |
| 21.01.2026 | 17,73 | 17,82 | 17,73 | 17,82 | 2,00% | 326,00 |
| 20.01.2026 | 17,74 | 17,74 | 17,47 | 17,47 | -6,11% | 586,00 |
| 19.01.2026 | 18,65 | 18,66 | 18,60 | 18,61 | 0,31% | - |
| 16.01.2026 | 18,50 | 18,55 | 18,32 | 18,55 | 0,43% | 255,00 |
| 15.01.2026 | 18,57 | 18,57 | 18,47 | 18,47 | 1,07% | 111,00 |
| 14.01.2026 | 18,55 | 18,60 | 18,28 | 18,28 | 0,41% | 1.130,00 |
| 13.01.2026 | 18,16 | 18,22 | 18,16 | 18,20 | 1,20% | 345,00 |
| 12.01.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 2,01% | 15,00 |
| 09.01.2026 | 17,54 | 17,63 | 17,54 | 17,63 | 1,18% | 27,00 |
| 08.01.2026 | 17,59 | 17,66 | 17,43 | 17,43 | -5,25% | 560,00 |
| 07.01.2026 | 18,22 | 18,39 | 18,18 | 18,39 | 2,20% | 314,00 |
| 06.01.2026 | 18,12 | 18,12 | 18,00 | 18,00 | -1,99% | 200,00 |
| 05.01.2026 | 18,10 | 18,36 | 18,10 | 18,36 | 2,57% | 167,00 |
| 02.01.2026 | 17,88 | 17,90 | 17,69 | 17,90 | 0,31% | 48,00 |
| 30.12.2025 | 17,58 | 17,85 | 17,58 | 17,85 | 2,85% | 215,00 |
| 29.12.2025 | 17,21 | 17,38 | 17,21 | 17,35 | 2,03% | 450,00 |
| 23.12.2025 | 17,01 | 17,19 | 17,01 | 17,01 | -2,33% | 133,00 |
| 22.12.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,85% | 3,00 |
| 19.12.2025 | 17,52 | 17,60 | 17,52 | 17,56 | -0,11% | - |
| 18.12.2025 | 17,18 | 17,58 | 17,18 | 17,58 | 1,65% | 523,00 |
| 17.12.2025 | 17,44 | 17,65 | 17,30 | 17,30 | -0,80% | 111,00 |
| 16.12.2025 | 17,43 | 17,44 | 17,43 | 17,44 | -3,43% | 41,00 |