43,260€
-1,70%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 43,68 | 43,68 | 42,92 | 43,18 | -1,88% | 180,00 |
| 23.09.2026 | 45,11 | 45,11 | 43,96 | 44,01 | -2,64% | 1.081,00 |
| 22.09.2026 | 44,89 | 45,20 | 44,50 | 45,20 | 0,44% | 1.686,00 |
| 21.09.2026 | 43,27 | 45,20 | 43,19 | 45,00 | 5,20% | 1.407,00 |
| 18.09.2026 | 42,38 | 43,16 | 42,30 | 42,78 | 1,88% | 502,00 |
| 17.09.2026 | 41,60 | 42,36 | 41,41 | 41,99 | -2,13% | 502,00 |
| 16.09.2026 | 42,45 | 43,29 | 42,21 | 42,90 | 1,65% | 983,00 |
| 15.09.2026 | 41,42 | 42,35 | 41,02 | 42,20 | 7,39% | 1.957,00 |
| 14.09.2026 | 40,04 | 40,27 | 39,30 | 39,30 | -5,73% | 1.715,00 |
| 11.09.2026 | 41,12 | 41,86 | 41,01 | 41,69 | 0,99% | 2.539,00 |
| 10.09.2026 | 41,67 | 42,36 | 40,80 | 41,28 | 4,63% | 912,00 |
| 09.09.2026 | 40,01 | 40,16 | 39,39 | 39,46 | 0,13% | 1.529,00 |
| 08.09.2026 | 39,93 | 40,10 | 39,18 | 39,40 | -6,16% | 1.093,00 |
| 07.09.2026 | 41,98 | 42,36 | 41,76 | 41,99 | 4,80% | 620,00 |
| 04.09.2026 | 39,44 | 40,11 | 39,15 | 40,07 | 5,45% | 452,00 |
| 03.09.2026 | 37,59 | 38,07 | 37,59 | 38,00 | -2,20% | 797,00 |
| 02.09.2026 | 37,41 | 39,36 | 36,99 | 38,85 | 1,15% | 780,00 |
| 01.09.2026 | 39,53 | 39,64 | 38,26 | 38,41 | -0,03% | 475,00 |
| 31.08.2026 | 39,02 | 39,16 | 38,40 | 38,42 | -3,08% | 506,00 |
| 28.08.2026 | 39,66 | 40,30 | 39,58 | 39,64 | 0,19% | 1.747,00 |
| 27.08.2026 | 39,13 | 39,69 | 39,04 | 39,57 | 2,61% | 2.081,00 |
| 26.08.2026 | 38,58 | 38,80 | 38,42 | 38,56 | 0,38% | 358,00 |
| 25.08.2026 | 38,31 | 38,70 | 38,05 | 38,42 | 1,91% | 2.902,00 |
| 24.08.2026 | 38,31 | 38,31 | 37,56 | 37,70 | -1,09% | 836,00 |
| 21.08.2026 | 38,13 | 38,38 | 37,99 | 38,11 | -0,09% | 4.088,00 |
| 20.08.2026 | 38,11 | 38,28 | 37,86 | 38,15 | -5,45% | 350,00 |
| 19.08.2026 | 39,78 | 41,27 | 39,69 | 40,35 | 42,50% | 2.783,00 |
| 05.05.2026 | 28,30 | 28,31 | 28,17 | 28,31 | 0,03% | 3.552,00 |
| 04.05.2026 | 28,03 | 28,36 | 27,91 | 28,31 | -0,87% | 1.468,00 |
| 30.04.2026 | 27,54 | 28,65 | 27,30 | 28,55 | 11,48% | 1.408,00 |
| 29.04.2026 | 25,51 | 26,50 | 25,51 | 25,61 | 0,79% | 7.500,00 |
| 28.04.2026 | 25,90 | 26,05 | 25,39 | 25,41 | -3,21% | 471,00 |
| 27.04.2026 | 26,26 | 26,61 | 26,03 | 26,25 | -1,60% | 415,00 |
| 24.04.2026 | 26,47 | 26,73 | 26,40 | 26,68 | 4,45% | 1.296,00 |
| 23.04.2026 | 25,76 | 25,85 | 25,49 | 25,54 | -2,60% | 562,00 |
| 22.04.2026 | 26,30 | 26,48 | 26,10 | 26,22 | 2,84% | 558,00 |
| 21.04.2026 | 25,68 | 25,81 | 25,46 | 25,50 | 0,66% | 1.574,00 |
| 20.04.2026 | 25,43 | 25,47 | 25,11 | 25,33 | 0,32% | 1.540,00 |
| 17.04.2026 | 24,84 | 25,54 | 24,57 | 25,25 | -1,11% | 3.597,00 |
| 16.04.2026 | 25,59 | 25,71 | 25,33 | 25,54 | 5,31% | 2.032,00 |
| 15.04.2026 | 24,07 | 24,32 | 24,01 | 24,25 | 2,81% | 9.883,00 |
| 14.04.2026 | 23,19 | 23,59 | 23,08 | 23,59 | 4,32% | 477,00 |
| 13.04.2026 | 22,30 | 22,61 | 22,23 | 22,61 | 0,96% | - |
| 10.04.2026 | 22,34 | 22,43 | 22,17 | 22,39 | 2,87% | 707,00 |
| 09.04.2026 | 21,46 | 21,84 | 21,31 | 21,77 | -0,57% | 2.128,00 |
| 08.04.2026 | 21,75 | 22,03 | 21,59 | 21,89 | 5,59% | 4.034,00 |
| 07.04.2026 | 20,63 | 20,86 | 20,12 | 20,73 | 6,83% | 2.907,00 |
| 02.04.2026 | 18,94 | 19,41 | 18,79 | 19,41 | -3,36% | - |
| 01.04.2026 | 19,93 | 20,22 | 19,88 | 20,08 | 3,85% | - |
| 31.03.2026 | 18,85 | 19,35 | 18,55 | 19,34 | 2,55% | 1.310,00 |
| 30.03.2026 | 19,10 | 19,35 | 18,83 | 18,86 | -3,70% | 119,00 |
| 27.03.2026 | 20,10 | 20,11 | 19,56 | 19,58 | -1,31% | - |
| 26.03.2026 | 20,21 | 20,23 | 19,67 | 19,84 | -0,29% | 1.238,00 |
| 25.03.2026 | 19,88 | 20,07 | 19,79 | 19,90 | 1,54% | 471,00 |
| 24.03.2026 | 19,38 | 19,71 | 19,27 | 19,60 | -1,01% | - |
| 23.03.2026 | 19,02 | 20,20 | 18,99 | 19,80 | 0,55% | 1.883,00 |
| 20.03.2026 | 20,48 | 20,56 | 19,69 | 19,69 | -3,36% | - |
| 19.03.2026 | 20,48 | 20,55 | 19,82 | 20,38 | -0,88% | 1.500,00 |
| 18.03.2026 | 21,03 | 21,08 | 20,50 | 20,56 | -3,93% | 567,00 |
| 17.03.2026 | 20,71 | 21,41 | 20,68 | 21,40 | 8,07% | 2.892,00 |
| 16.03.2026 | 19,91 | 20,10 | 19,50 | 19,80 | -0,88% | 560,00 |
| 13.03.2026 | 19,94 | 20,12 | 19,70 | 19,97 | -0,79% | - |
| 12.03.2026 | 20,20 | 20,27 | 20,06 | 20,13 | -1,19% | 640,00 |
| 11.03.2026 | 20,41 | 20,41 | 20,03 | 20,38 | 0,05% | - |
| 10.03.2026 | 20,00 | 20,60 | 19,91 | 20,37 | 3,47% | 4.339,00 |
| 09.03.2026 | 18,92 | 19,80 | 18,74 | 19,68 | -1,47% | 858,00 |
| 06.03.2026 | 20,44 | 20,68 | 19,90 | 19,98 | -2,35% | 304,00 |
| 05.03.2026 | 20,91 | 21,22 | 20,24 | 20,46 | -1,73% | - |
| 04.03.2026 | 19,98 | 20,89 | 19,97 | 20,82 | 3,97% | 1.313,00 |
| 03.03.2026 | 20,28 | 20,28 | 18,22 | 20,02 | -8,61% | 7.564,00 |
| 02.03.2026 | 22,06 | 22,07 | 21,61 | 21,91 | -1,64% | 2.268,00 |
| 27.02.2026 | 22,34 | 22,44 | 21,98 | 22,27 | -0,56% | 2.470,00 |
| 26.02.2026 | 22,18 | 22,42 | 22,15 | 22,40 | -4,15% | - |
| 25.02.2026 | 22,91 | 23,39 | 22,88 | 23,37 | 3,07% | 7.248,00 |
| 24.02.2026 | 21,90 | 22,72 | 21,73 | 22,67 | 12,43% | 4.745,00 |
| 23.02.2026 | 20,14 | 20,31 | 20,09 | 20,16 | -0,85% | 200,00 |
| 20.02.2026 | 20,13 | 20,40 | 20,00 | 20,34 | 0,39% | 2.106,00 |
| 19.02.2026 | 19,97 | 20,42 | 19,91 | 20,26 | 1,21% | 3.696,00 |
| 18.02.2026 | 19,82 | 20,07 | 19,81 | 20,01 | 2,89% | 305,00 |
| 17.02.2026 | 19,44 | 19,51 | 19,24 | 19,45 | 8,43% | 504,00 |
| 16.02.2026 | 18,02 | 18,05 | 17,72 | 17,94 | 3,67% | - |
| 13.02.2026 | 17,91 | 18,10 | 17,10 | 17,30 | -3,43% | 56,00 |
| 12.02.2026 | 18,14 | 18,20 | 17,84 | 17,92 | -2,04% | - |
| 11.02.2026 | 18,20 | 18,41 | 18,14 | 18,29 | 0,77% | - |
| 10.02.2026 | 17,90 | 18,22 | 17,87 | 18,15 | 0,40% | 252,00 |
| 09.02.2026 | 17,70 | 18,10 | 17,62 | 18,08 | 2,82% | 234,00 |
| 06.02.2026 | 17,35 | 17,72 | 17,20 | 17,58 | -0,18% | - |
| 05.02.2026 | 17,74 | 17,83 | 17,62 | 17,62 | -2,17% | 160,00 |
| 04.02.2026 | 17,95 | 18,20 | 17,86 | 18,01 | 1,21% | 428,00 |
| 03.02.2026 | 18,00 | 18,05 | 17,57 | 17,79 | 5,42% | 210,00 |
| 02.02.2026 | 16,74 | 16,92 | 16,73 | 16,88 | -1,40% | - |
| 30.01.2026 | 17,05 | 17,19 | 16,96 | 17,12 | 0,22% | - |
| 29.01.2026 | 17,09 | 17,15 | 16,81 | 17,08 | -1,58% | 2.300,00 |
| 28.01.2026 | 17,40 | 17,46 | 17,20 | 17,35 | -0,32% | 7.500,00 |
| 27.01.2026 | 17,58 | 17,62 | 17,37 | 17,41 | 0,96% | 355,00 |
| 26.01.2026 | 17,39 | 17,44 | 17,21 | 17,24 | -2,05% | 1.776,00 |
| 23.01.2026 | 17,81 | 17,88 | 17,60 | 17,60 | -2,22% | 1.870,00 |
| 22.01.2026 | 18,01 | 18,05 | 17,95 | 18,00 | 0,70% | - |
| 21.01.2026 | 17,72 | 17,95 | 17,61 | 17,88 | 1,87% | - |
| 20.01.2026 | 17,91 | 17,91 | 17,49 | 17,55 | -5,99% | 537,00 |