18,260€
1,95%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,28 | 18,28 | 18,28 | 18,28 | 2,04% | - |
| 11.12.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -2,90% | 100,00 |
| 10.12.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,30% | - |
| 09.12.2025 | 18,53 | 18,53 | 18,50 | 18,50 | -2,50% | 100,00 |
| 08.12.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 1,52% | 300,00 |
| 05.12.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,98% | - |
| 04.12.2025 | 18,88 | 18,88 | 18,88 | 18,88 | 3,94% | - |
| 03.12.2025 | 18,16 | 18,16 | 18,16 | 18,16 | 1,20% | - |
| 02.12.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,42% | - |
| 01.12.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 1,05% | - |
| 28.11.2025 | 17,69 | 17,69 | 17,69 | 17,69 | 0,17% | - |
| 27.11.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 0,80% | - |
| 26.11.2025 | 17,46 | 17,52 | 17,46 | 17,52 | 3,98% | 500,00 |
| 25.11.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 1,23% | - |
| 24.11.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,21% | - |
| 21.11.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -1,30% | - |
| 20.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,93% | - |
| 19.11.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,52% | - |
| 18.11.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -3,85% | - |
| 17.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,59% | - |
| 14.11.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -2,57% | - |
| 13.11.2025 | 17,53 | 17,53 | 17,50 | 17,50 | 0,00% | 90,00 |
| 12.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 11.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,39% | 70,00 |
| 10.11.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -1,32% | - |
| 07.11.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -1,70% | - |
| 06.11.2025 | 18,86 | 18,86 | 18,53 | 18,53 | -1,07% | 297,00 |
| 05.11.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -2,01% | - |
| 04.11.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 2,41% | - |
| 03.11.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,40% | 115,00 |
| 31.10.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 9,43% | - |
| 30.10.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 0,20% | - |
| 29.10.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -1,21% | - |
| 28.10.2025 | 16,92 | 17,30 | 16,92 | 17,30 | 1,95% | 200,00 |
| 27.10.2025 | 17,37 | 17,37 | 16,97 | 16,97 | 0,53% | 1.350,00 |
| 24.10.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 1,38% | - |
| 23.10.2025 | 16,35 | 16,65 | 16,35 | 16,65 | -0,39% | 125,00 |
| 22.10.2025 | 16,71 | 16,71 | 16,71 | 16,71 | 1,27% | - |
| 21.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,24% | - |
| 20.10.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 3,46% | - |
| 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% | - |