30,018€
-3,79%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,69 | 30,99 | 29,12 | 29,95 | -4,01% | 3.101,00 |
| 11.11.2026 | 30,83 | 31,90 | 30,64 | 31,20 | 5,41% | 3.794,00 |
| 10.11.2026 | 29,50 | 29,89 | 29,31 | 29,60 | -0,67% | 1.747,00 |
| 09.11.2026 | 28,13 | 29,80 | 27,64 | 29,80 | 4,93% | 2.908,00 |
| 06.11.2026 | 27,26 | 29,20 | 27,25 | 28,40 | 9,23% | 5.121,00 |
| 05.11.2026 | 28,36 | 28,69 | 25,00 | 26,00 | -23,48% | 13.649,00 |
| 04.11.2026 | 34,29 | 34,59 | 33,80 | 33,98 | -4,01% | 1.686,00 |
| 03.11.2026 | 35,41 | 35,89 | 34,92 | 35,40 | 0,51% | 778,00 |
| 02.11.2026 | 36,09 | 36,20 | 35,22 | 35,22 | 1,78% | 819,00 |
| 30.10.2026 | 35,92 | 36,38 | 34,61 | 34,61 | -11,28% | 428,00 |
| 29.10.2026 | 39,41 | 39,41 | 38,50 | 39,01 | 1,06% | 1.215,00 |
| 28.10.2026 | 38,26 | 38,61 | 38,14 | 38,60 | 2,97% | 653,00 |
| 27.10.2026 | 36,50 | 37,80 | 36,06 | 37,48 | 4,33% | 784,00 |
| 26.10.2026 | 35,12 | 36,23 | 35,10 | 35,93 | 2,25% | 1.533,00 |
| 23.10.2026 | 35,23 | 36,60 | 35,08 | 35,14 | -2,70% | 1.328,00 |
| 22.10.2026 | 36,43 | 36,96 | 35,20 | 36,11 | -6,70% | 14.338,00 |
| 21.10.2026 | 38,27 | 38,89 | 37,70 | 38,71 | 2,12% | 1.468,00 |
| 20.10.2026 | 37,46 | 37,99 | 36,75 | 37,90 | -0,22% | 1.730,00 |
| 19.10.2026 | 37,88 | 38,67 | 37,88 | 37,99 | 0,33% | 705,00 |
| 16.10.2026 | 39,30 | 39,31 | 37,86 | 37,86 | -3,32% | 1.486,00 |
| 15.10.2026 | 38,89 | 39,16 | 37,72 | 39,16 | -6,66% | 3.679,00 |
| 14.10.2026 | 42,42 | 42,89 | 41,68 | 41,96 | -2,37% | 1.065,00 |
| 13.10.2026 | 42,88 | 43,08 | 42,35 | 42,98 | -3,21% | 1.836,00 |
| 12.10.2026 | 45,34 | 45,51 | 44,40 | 44,40 | -1,54% | 1.360,00 |
| 09.10.2026 | 44,96 | 45,39 | 44,73 | 45,10 | -3,13% | 897,00 |
| 08.10.2026 | 47,56 | 47,56 | 46,16 | 46,55 | -4,86% | 1.096,00 |
| 07.10.2026 | 49,00 | 49,45 | 47,75 | 48,93 | -2,68% | 1.267,00 |
| 06.10.2026 | 50,50 | 50,69 | 49,41 | 50,28 | 0,68% | 1.671,00 |
| 05.10.2026 | 49,42 | 50,03 | 49,05 | 49,94 | 2,76% | 5.915,00 |
| 02.10.2026 | 47,79 | 48,70 | 47,44 | 48,60 | 2,56% | 3.618,00 |
| 01.10.2026 | 47,50 | 47,88 | 45,80 | 47,39 | 6,02% | 6.203,00 |
| 30.09.2026 | 44,72 | 44,80 | 44,13 | 44,70 | -2,77% | 2.561,00 |
| 29.09.2026 | 45,13 | 46,11 | 45,09 | 45,97 | 2,00% | 500,00 |
| 28.09.2026 | 44,59 | 45,14 | 44,51 | 45,07 | 0,74% | 595,00 |
| 25.09.2026 | 44,84 | 44,99 | 44,30 | 44,74 | 2,53% | 1.053,00 |
| 24.09.2026 | 43,48 | 43,75 | 42,63 | 43,64 | -1,42% | 712,00 |
| 23.09.2026 | 45,22 | 45,41 | 44,27 | 44,27 | -2,07% | 826,00 |
| 22.09.2026 | 44,44 | 45,20 | 44,44 | 45,20 | 0,08% | 1.122,00 |
| 21.09.2026 | 43,77 | 45,50 | 43,26 | 45,17 | 4,54% | 2.354,00 |
| 18.09.2026 | 42,73 | 43,70 | 42,22 | 43,21 | 2,01% | 2.258,00 |
| 17.09.2026 | 41,17 | 42,36 | 41,17 | 42,36 | -1,87% | 158,00 |
| 16.09.2026 | 42,50 | 43,42 | 41,50 | 43,16 | 2,53% | 5.460,00 |
| 15.09.2026 | 41,14 | 42,50 | 41,06 | 42,10 | 4,86% | 2.174,00 |
| 14.09.2026 | 40,16 | 40,45 | 39,32 | 40,15 | -3,14% | 641,00 |
| 11.09.2026 | 41,03 | 41,71 | 40,84 | 41,45 | 0,59% | 300,00 |
| 10.09.2026 | 40,92 | 42,44 | 40,60 | 41,20 | 4,42% | 1.814,00 |
| 09.09.2026 | 40,30 | 40,36 | 39,08 | 39,46 | -0,34% | 333,00 |
| 08.09.2026 | 40,00 | 40,40 | 39,24 | 39,59 | -5,95% | 1.483,00 |
| 07.09.2026 | 42,22 | 42,44 | 41,71 | 42,10 | 5,69% | 1.043,00 |
| 04.09.2026 | 39,16 | 40,29 | 39,04 | 39,83 | 3,17% | 3.002,00 |
| 03.09.2026 | 37,97 | 38,66 | 37,56 | 38,61 | 1,29% | 371,00 |
| 02.09.2026 | 37,63 | 38,12 | 36,50 | 38,12 | -1,01% | 10.302,00 |
| 01.09.2026 | 39,77 | 39,78 | 38,00 | 38,51 | -0,91% | 885,00 |
| 31.08.2026 | 39,35 | 39,35 | 38,41 | 38,86 | -1,57% | 1.071,00 |
| 28.08.2026 | 39,95 | 40,50 | 39,43 | 39,48 | -0,44% | 738,00 |
| 27.08.2026 | 39,30 | 39,90 | 39,16 | 39,66 | 2,83% | 619,00 |
| 26.08.2026 | 38,80 | 38,80 | 38,02 | 38,57 | 0,69% | 902,00 |
| 25.08.2026 | 38,49 | 38,94 | 37,39 | 38,30 | 0,37% | 13.170,00 |
| 24.08.2026 | 38,31 | 38,66 | 37,47 | 38,16 | -1,13% | 1.582,00 |
| 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 |