16,180€
2,02%
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 | 15,91 | 15,91 | 15,91 | 15,91 | 0,32% | - |
| 16.10.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,67% | - |
| 15.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | 2,31% | - |
| 14.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,50% | - |
| 13.10.2025 | 15,29 | 15,64 | 15,29 | 15,64 | -2,40% | 2,00 |
| 10.10.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -2,91% | - |
| 09.10.2025 | 16,19 | 16,50 | 16,19 | 16,50 | 2,01% | 900,00 |
| 08.10.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,25% | - |
| 07.10.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,86% | - |
| 06.10.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 1,14% | - |
| 03.10.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,81% | - |
| 02.10.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 3,25% | - |
| 01.10.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -2,69% | - |
| 30.09.2025 | 15,97 | 15,97 | 15,97 | 15,97 | 2,05% | - |
| 29.09.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -3,22% | - |
| 26.09.2025 | 15,95 | 16,17 | 15,95 | 16,17 | 1,63% | 31,00 |
| 25.09.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,19% | - |
| 24.09.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,97% | - |
| 23.09.2025 | 15,92 | 16,30 | 15,92 | 16,26 | 1,37% | 555,00 |
| 22.09.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 8,31% | - |
| 19.09.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -1,76% | - |
| 18.09.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -0,46% | - |
| 17.09.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 0,13% | - |
| 16.09.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 4,13% | - |
| 15.09.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,24% | - |
| 12.09.2025 | 14,49 | 14,49 | 14,49 | 14,49 | 1,29% | - |
| 11.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,10% | - |
| 10.09.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,32% | - |
| 09.09.2025 | 14,19 | 14,19 | 14,19 | 14,19 | -3,76% | - |
| 08.09.2025 | 14,39 | 14,75 | 14,39 | 14,75 | 2,47% | 6,00 |
| 05.09.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 0,35% | - |
| 04.09.2025 | 14,05 | 14,34 | 14,05 | 14,34 | 2,69% | 3,00 |
| 03.09.2025 | 13,97 | 13,97 | 13,97 | 13,97 | -0,14% | - |
| 02.09.2025 | 13,99 | 13,99 | 13,99 | 13,99 | -0,11% | - |
| 01.09.2025 | 13,99 | 14,07 | 13,99 | 14,00 | -0,88% | 183,00 |
| 29.08.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 0,04% | - |
| 28.08.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 0,86% | - |
| 27.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,28% | - |
| 26.08.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,32% | - |
| 25.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,30% | - |
| 22.08.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -0,18% | - |
| 21.08.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -0,11% | - |
| 20.08.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,18% | - |
| 19.08.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -0,28% | - |
| 18.08.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,15% | - |
| 15.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,25% | - |
| 14.08.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -1,07% | - |
| 13.08.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,01% | - |
| 12.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,14% | - |
| 11.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,18% | - |
| 08.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,75% | - |
| 07.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,26% | - |
| 06.08.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -0,04% | - |
| 05.08.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -0,66% | - |
| 04.08.2025 | 13,22 | 13,61 | 13,22 | 13,61 | 1,61% | 50,00 |
| 01.08.2025 | 13,32 | 13,39 | 13,32 | 13,39 | 1,21% | 20,00 |
| 31.07.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 6,82% | - |
| 30.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -2,75% | - |
| 29.07.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,78% | - |
| 28.07.2025 | 12,84 | 12,84 | 12,84 | 12,84 | 0,51% | - |
| 25.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -2,67% | - |
| 24.07.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 1,90% | - |
| 23.07.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 4,29% | - |
| 22.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -1,12% | - |
| 21.07.2025 | 12,47 | 12,49 | 12,47 | 12,49 | 0,44% | 11,00 |
| 18.07.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,24% | - |
| 17.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,90% | - |
| 16.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,16% | - |
| 15.07.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 0,08% | - |
| 14.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,84% | - |
| 11.07.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 2,16% | - |
| 10.07.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -2,97% | - |
| 09.07.2025 | 12,43 | 12,64 | 12,43 | 12,64 | 2,89% | 250,00 |
| 08.07.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 0,94% | - |
| 07.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -2,91% | - |
| 04.07.2025 | 12,54 | 12,54 | 12,54 | 12,54 | -0,71% | - |
| 03.07.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 2,39% | - |
| 02.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -0,72% | - |
| 01.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,47% | - |
| 30.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,75% | - |
| 27.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,05% | - |
| 26.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,69% | - |
| 25.06.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
| 24.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,84% | - |
| 23.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -2,36% | - |
| 20.06.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -1,52% | - |
| 19.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -1,89% | - |
| 18.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,48% | - |
| 17.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 0,24% | - |
| 16.06.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,00% | - |
| 13.06.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -2,76% | - |
| 12.06.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,12% | - |
| 11.06.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 1,60% | - |
| 10.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -1,43% | - |
| 09.06.2025 | 12,58 | 12,97 | 12,58 | 12,97 | 3,47% | 4,00 |
| 06.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,00% | - |
| 05.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,60% | - |
| 04.06.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -0,67% | - |
| 03.06.2025 | 12,62 | 12,69 | 12,62 | 12,69 | 0,83% | 3,00 |
| 02.06.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -3,82% | - |