30,055€
-3,52%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,30 | 31,20 | 29,23 | 29,76 | -4,48% | 1.967,00 |
| 11.11.2026 | 30,77 | 31,60 | 30,68 | 31,15 | 5,81% | 2.157,00 |
| 10.11.2026 | 29,56 | 29,79 | 29,22 | 29,44 | -2,04% | 2.587,00 |
| 09.11.2026 | 27,86 | 30,06 | 27,61 | 30,05 | 5,14% | 1.412,00 |
| 06.11.2026 | 27,40 | 28,78 | 27,06 | 28,59 | 11,23% | 904,00 |
| 05.11.2026 | 28,29 | 28,76 | 24,30 | 25,70 | -25,12% | 4.785,00 |
| 04.11.2026 | 33,92 | 34,51 | 33,62 | 34,32 | -3,68% | 198,00 |
| 03.11.2026 | 35,01 | 35,79 | 34,98 | 35,63 | 0,11% | 29,00 |
| 02.11.2026 | 35,87 | 36,46 | 35,58 | 35,59 | 2,15% | 2.117,00 |
| 30.10.2026 | 36,18 | 36,47 | 34,54 | 34,84 | -10,26% | 853,00 |
| 29.10.2026 | 38,89 | 39,07 | 38,42 | 38,83 | 2,17% | 1.206,00 |
| 28.10.2026 | 38,47 | 38,70 | 38,00 | 38,00 | 2,08% | 12.082,00 |
| 27.10.2026 | 36,31 | 37,47 | 36,22 | 37,23 | 3,26% | 763,00 |
| 26.10.2026 | 35,52 | 36,15 | 35,42 | 36,05 | 1,34% | 667,00 |
| 23.10.2026 | 35,38 | 35,92 | 35,05 | 35,58 | -1,39% | 915,00 |
| 22.10.2026 | 36,11 | 36,88 | 35,96 | 36,08 | -6,13% | 3.483,00 |
| 21.10.2026 | 37,98 | 38,72 | 37,81 | 38,43 | 1,65% | 671,00 |
| 20.10.2026 | 37,13 | 37,85 | 36,93 | 37,81 | -1,18% | 1.182,00 |
| 19.10.2026 | 38,17 | 38,55 | 38,03 | 38,26 | 1,86% | 106,00 |
| 16.10.2026 | 39,07 | 39,11 | 37,56 | 37,56 | -3,03% | 5.970,00 |
| 15.10.2026 | 38,83 | 38,83 | 38,73 | 38,73 | -7,13% | - |
| 14.10.2026 | 42,56 | 42,99 | 41,68 | 41,71 | -2,46% | 1.007,00 |
| 13.10.2026 | 42,66 | 43,02 | 42,55 | 42,76 | -3,55% | 1.429,00 |
| 12.10.2026 | 45,50 | 45,51 | 44,31 | 44,33 | -1,43% | 480,00 |
| 09.10.2026 | 44,92 | 45,31 | 44,85 | 44,98 | -2,94% | 647,00 |
| 08.10.2026 | 46,98 | 46,98 | 46,28 | 46,34 | -4,27% | 1.731,00 |
| 07.10.2026 | 48,96 | 49,01 | 47,80 | 48,40 | -3,10% | 117,00 |
| 06.10.2026 | 50,40 | 50,44 | 49,83 | 49,95 | 0,70% | 494,00 |
| 05.10.2026 | 49,31 | 49,80 | 48,98 | 49,61 | 1,52% | 4.354,00 |
| 02.10.2026 | 47,65 | 49,03 | 47,64 | 48,86 | 2,78% | 2.087,00 |
| 01.10.2026 | 47,37 | 47,71 | 46,85 | 47,54 | 7,18% | 1.803,00 |
| 30.09.2026 | 44,54 | 44,80 | 44,16 | 44,36 | -3,65% | 873,00 |
| 29.09.2026 | 44,81 | 46,07 | 44,74 | 46,04 | 2,70% | 3.346,00 |
| 28.09.2026 | 44,87 | 45,15 | 44,40 | 44,83 | -0,18% | 801,00 |
| 25.09.2026 | 44,66 | 44,98 | 44,51 | 44,91 | 3,75% | 170,00 |
| 24.09.2026 | 43,68 | 43,68 | 42,92 | 43,28 | -1,65% | 248,00 |
| 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 |