15,290€
-7,81%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,32 | 15,34 | 15,10 | 15,29 | 2,15% | - |
| 21.01.2025 | 15,00 | 15,03 | 14,97 | 14,97 | -9,75% | - |
| 18.09.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -0,90% | - |
| 17.09.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -3,85% | - |
| 16.09.2024 | 17,41 | 17,41 | 17,41 | 17,41 | 0,43% | - |
| 13.09.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -1,81% | - |
| 12.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 4,90% | - |
| 11.09.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,00% | - |
| 10.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,69% | - |
| 09.09.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -3,05% | - |
| 05.09.2024 | 18,02 | 18,02 | 18,02 | 18,02 | -3,97% | - |
| 16.08.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 5,96% | - |
| 15.08.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -1,94% | - |
| 14.08.2024 | 18,06 | 18,06 | 18,06 | 18,06 | 1,69% | - |
| 13.08.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 4,07% | - |
| 12.08.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,20% | - |
| 09.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 08.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,83% | - |
| 07.08.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 1,93% | - |
| 06.08.2024 | 17,39 | 17,39 | 17,39 | 17,39 | 6,40% | - |
| 05.08.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -10,17% | - |
| 02.08.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -5,97% | - |
| 01.08.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -6,95% | - |
| 30.07.2024 | 20,79 | 20,79 | 20,79 | 20,79 | 3,13% | - |
| 26.07.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -1,66% | - |
| 25.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -3,30% | - |
| 24.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 22.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,89% | - |
| 18.07.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -2,68% | - |
| 17.07.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 1,48% | - |
| 16.07.2024 | 21,69 | 21,69 | 21,69 | 21,69 | 4,73% | - |
| 15.07.2024 | 20,71 | 20,71 | 20,71 | 20,71 | 2,02% | - |
| 12.07.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -3,20% | - |
| 11.07.2024 | 20,97 | 20,97 | 20,97 | 20,97 | 2,49% | - |
| 10.07.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,59% | - |
| 09.07.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -0,10% | - |
| 08.07.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -0,24% | - |
| 03.07.2024 | 20,41 | 20,41 | 20,41 | 20,41 | 7,65% | - |
| 02.07.2024 | 18,96 | 18,96 | 18,96 | 18,96 | -1,15% | - |
| 28.06.2024 | 19,18 | 19,18 | 19,18 | 19,18 | 0,21% | - |
| 25.06.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,52% | - |
| 24.06.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,41% | - |
| 21.06.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,31% | - |
| 20.06.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 2,21% | - |
| 17.06.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,05% | - |
| 14.06.2024 | 19,03 | 19,03 | 19,03 | 19,03 | 2,84% | - |
| 13.06.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,98% | - |
| 12.06.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 2,43% | - |
| 07.06.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,79% | - |
| 06.06.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,88% | - |
| 05.06.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -1,12% | - |
| 04.06.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -0,25% | - |
| 03.06.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 3,06% | - |
| 31.05.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 1,61% | - |
| 30.05.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -0,93% | - |
| 29.05.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,95% | - |
| 28.05.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,37% | - |
| 27.05.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,11% | - |
| 24.05.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,26% | - |
| 23.05.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,93% | - |
| 22.05.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 0,46% | - |
| 21.05.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 2,99% | - |
| 17.05.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 1,09% | - |
| 15.05.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,18% | - |
| 14.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,17% | - |
| 10.05.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -4,55% | - |
| 03.05.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 1,20% | - |
| 02.05.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -2,88% | - |
| 30.04.2024 | 17,21 | 17,21 | 17,21 | 17,21 | 2,50% | - |
| 29.04.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,12% | - |
| 25.04.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -1,61% | - |
| 24.04.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 3,36% | - |
| 23.04.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,00% | - |
| 22.04.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 2,19% | - |
| 19.04.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -4,03% | - |
| 17.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,03% | - |
| 15.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -2,40% | - |
| 12.04.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 3,72% | - |
| 11.04.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,79% | - |
| 08.04.2024 | 16,53 | 16,53 | 16,53 | 16,53 | 0,46% | - |
| 05.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,52% | - |
| 04.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,81% | - |
| 03.04.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -2,62% | - |
| 02.04.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,09% | - |
| 28.03.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -1,26% | - |
| 27.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 1,01% | - |
| 26.03.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,32% | - |
| 25.03.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -1,90% | - |
| 22.03.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,06% | - |
| 21.03.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 1,44% | - |
| 20.03.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,05% | - |
| 19.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -0,03% | - |
| 18.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 1,35% | - |
| 14.03.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,74% | - |
| 13.03.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,11% | - |
| 12.03.2024 | 17,47 | 17,47 | 17,47 | 17,47 | -0,80% | - |
| 11.03.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -1,12% | - |
| 08.03.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,22% | - |
| 07.03.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -2,71% | - |
| 06.03.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -1,07% | - |