19,500€
2,09%
Echtzeit-Aktienkurs MURATA MANUFACTURING CO. LTD.
Bid:
Ask:
Aktienkurse zur MURATA MANUFACTURING CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 19,40 | 19,60 | 19,10 | 19,50 | 2,09% | 700,00 |
| 28.10.2026 | 19,40 | 19,40 | 19,00 | 19,10 | 2,14% | - |
| 27.10.2026 | 18,30 | 18,70 | 18,20 | 18,70 | 3,31% | - |
| 26.10.2026 | 17,80 | 18,10 | 17,65 | 18,10 | 1,69% | - |
| 23.10.2026 | 17,75 | 18,00 | 17,55 | 17,80 | -1,66% | - |
| 22.10.2026 | 18,15 | 18,45 | 17,85 | 18,10 | -6,22% | - |
| 21.10.2026 | 19,05 | 19,40 | 18,95 | 19,30 | 2,39% | - |
| 20.10.2026 | 18,55 | 19,00 | 18,40 | 18,85 | -1,82% | 16,00 |
| 19.10.2026 | 19,15 | 19,30 | 18,95 | 19,20 | 1,32% | 15,00 |
| 16.10.2026 | 19,55 | 19,60 | 18,85 | 18,95 | -1,81% | - |
| 15.10.2026 | 19,50 | 19,60 | 19,30 | 19,30 | -8,96% | - |
| 14.10.2026 | 21,40 | 21,50 | 20,70 | 21,20 | -0,93% | - |
| 13.10.2026 | 21,40 | 21,70 | 21,20 | 21,40 | -5,73% | - |
| 12.10.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 09.10.2026 | 22,40 | 22,70 | 22,30 | 22,60 | -3,00% | 14,00 |
| 08.10.2026 | 23,50 | 23,50 | 23,00 | 23,30 | -3,72% | - |
| 07.10.2026 | 24,40 | 24,60 | 23,90 | 24,20 | -3,20% | - |
| 06.10.2026 | 25,20 | 25,30 | 24,90 | 25,00 | 0,00% | - |
| 05.10.2026 | 24,60 | 25,10 | 24,50 | 25,00 | 2,46% | - |
| 02.10.2026 | 23,80 | 24,60 | 23,70 | 24,40 | 2,52% | 520,00 |
| 01.10.2026 | 23,80 | 23,90 | 23,30 | 23,80 | 7,21% | - |
| 30.09.2026 | 22,20 | 22,50 | 21,90 | 22,20 | -4,31% | - |
| 29.09.2026 | 22,30 | 23,20 | 22,30 | 23,20 | 2,65% | - |
| 28.09.2026 | 22,30 | 22,60 | 22,10 | 22,60 | 0,89% | - |
| 25.09.2026 | 22,20 | 22,60 | 22,20 | 22,40 | 2,75% | 90,00 |
| 24.09.2026 | 21,90 | 21,90 | 21,40 | 21,80 | -1,36% | - |
| 23.09.2026 | 22,50 | 22,70 | 21,90 | 22,10 | -2,21% | - |
| 22.09.2026 | 22,40 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 21.09.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 6,10% | - |
| 18.09.2026 | 21,20 | 21,40 | 21,10 | 21,30 | 1,43% | - |
| 17.09.2026 | 20,80 | 21,30 | 20,60 | 21,00 | -2,33% | - |
| 16.09.2026 | 21,10 | 21,70 | 21,10 | 21,50 | 2,38% | - |
| 15.09.2026 | 20,80 | 21,20 | 20,50 | 21,00 | 6,60% | - |
| 14.09.2026 | 20,00 | 20,15 | 19,65 | 19,70 | -4,37% | - |
| 11.09.2026 | 20,70 | 20,70 | 20,60 | 20,60 | -0,96% | - |
| 10.09.2026 | 20,90 | 21,30 | 20,30 | 20,80 | 5,05% | 320,00 |
| 09.09.2026 | 20,10 | 20,10 | 19,55 | 19,80 | 0,51% | - |
| 08.09.2026 | 19,80 | 19,95 | 19,60 | 19,70 | -6,64% | 160,00 |
| 07.09.2026 | 20,90 | 21,30 | 20,90 | 21,10 | 5,24% | 675,00 |
| 04.09.2026 | 19,80 | 20,10 | 19,55 | 20,05 | 5,53% | - |
| 03.09.2026 | 18,85 | 19,20 | 18,85 | 19,00 | -2,56% | 231,00 |
| 02.09.2026 | 18,80 | 19,55 | 18,50 | 19,50 | 1,04% | - |
| 01.09.2026 | 19,80 | 19,80 | 19,00 | 19,30 | -1,28% | 3.500,00 |
| 31.08.2026 | 19,55 | 19,65 | 19,20 | 19,55 | -1,51% | - |
| 28.08.2026 | 19,80 | 20,10 | 19,60 | 19,85 | 0,25% | - |
| 27.08.2026 | 19,55 | 19,90 | 19,50 | 19,80 | 2,59% | - |
| 26.08.2026 | 19,45 | 19,50 | 19,10 | 19,30 | 0,00% | - |
| 25.08.2026 | 19,25 | 19,40 | 19,05 | 19,30 | 2,12% | - |
| 24.08.2026 | 19,25 | 19,25 | 18,70 | 18,90 | -1,05% | 39,00 |
| 21.08.2026 | 19,15 | 19,30 | 19,00 | 19,10 | 0,00% | 1.450,00 |
| 20.08.2026 | 19,20 | 19,35 | 19,05 | 19,10 | -3,78% | - |
| 19.08.2026 | 19,95 | 20,70 | 19,80 | 19,85 | 39,79% | - |
| 05.05.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,00% | - |
| 04.05.2026 | 14,00 | 14,20 | 13,95 | 14,20 | -0,70% | - |
| 30.04.2026 | 13,80 | 14,50 | 13,65 | 14,30 | 10,85% | - |
| 29.04.2026 | 12,70 | 13,30 | 12,70 | 12,90 | 0,78% | - |
| 28.04.2026 | 13,00 | 13,10 | 12,60 | 12,80 | -3,03% | 18,00 |
| 27.04.2026 | 13,10 | 13,40 | 13,10 | 13,20 | -1,49% | - |
| 24.04.2026 | 13,25 | 13,40 | 13,10 | 13,40 | 4,69% | 15,00 |
| 23.04.2026 | 12,90 | 12,95 | 12,65 | 12,80 | -3,03% | 653,00 |
| 22.04.2026 | 13,15 | 13,30 | 13,00 | 13,20 | 3,12% | - |
| 21.04.2026 | 12,80 | 13,00 | 12,55 | 12,80 | 0,79% | - |
| 20.04.2026 | 12,75 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 17.04.2026 | 12,35 | 12,70 | 12,30 | 12,70 | -0,78% | 21,00 |
| 16.04.2026 | 12,85 | 12,90 | 12,55 | 12,80 | 4,92% | - |
| 15.04.2026 | 12,05 | 12,20 | 11,95 | 12,20 | 3,39% | - |
| 14.04.2026 | 11,55 | 11,80 | 11,50 | 11,80 | 3,51% | - |
| 13.04.2026 | 11,15 | 11,40 | 11,10 | 11,40 | 1,79% | - |
| 10.04.2026 | 11,20 | 11,30 | 11,00 | 11,20 | 2,75% | - |
| 09.04.2026 | 10,80 | 10,90 | 10,65 | 10,90 | -0,91% | - |
| 08.04.2026 | 10,90 | 11,10 | 10,80 | 11,00 | 5,77% | - |
| 07.04.2026 | 10,30 | 10,50 | 10,00 | 10,40 | 6,67% | - |
| 02.04.2026 | 9,45 | 9,90 | 9,38 | 9,75 | -2,74% | - |
| 01.04.2026 | 10,00 | 10,15 | 9,93 | 10,03 | 3,62% | 5.750,00 |
| 31.03.2026 | 9,40 | 9,70 | 9,30 | 9,68 | 2,38% | 85,00 |
| 30.03.2026 | 9,55 | 9,80 | 9,45 | 9,45 | -3,57% | - |
| 27.03.2026 | 10,03 | 10,03 | 9,75 | 9,80 | -1,26% | - |
| 26.03.2026 | 10,13 | 10,13 | 9,83 | 9,93 | 0,00% | - |
| 25.03.2026 | 10,00 | 10,03 | 9,88 | 9,93 | 1,28% | - |
| 24.03.2026 | 9,75 | 9,83 | 9,58 | 9,80 | -1,26% | - |
| 23.03.2026 | 9,53 | 10,13 | 9,50 | 9,93 | 1,02% | 96,00 |
| 20.03.2026 | 10,10 | 10,30 | 9,70 | 9,83 | -3,68% | - |
| 19.03.2026 | 10,20 | 10,30 | 9,88 | 10,20 | -0,97% | - |
| 18.03.2026 | 10,50 | 10,60 | 10,18 | 10,30 | -4,63% | - |
| 17.03.2026 | 10,20 | 10,80 | 10,20 | 10,80 | 9,09% | 180,00 |
| 16.03.2026 | 9,90 | 10,03 | 9,80 | 9,90 | -1,00% | - |
| 13.03.2026 | 10,00 | 10,08 | 9,80 | 10,00 | -0,99% | 10.400,00 |
| 12.03.2026 | 10,13 | 10,25 | 9,90 | 10,10 | -0,98% | - |
| 11.03.2026 | 10,30 | 10,30 | 10,03 | 10,20 | 0,99% | - |
| 10.03.2026 | 10,03 | 10,30 | 9,98 | 10,10 | 2,80% | - |
| 09.03.2026 | 9,50 | 9,90 | 9,38 | 9,83 | -1,75% | - |
| 06.03.2026 | 10,30 | 10,40 | 9,88 | 10,00 | -2,91% | - |
| 05.03.2026 | 10,40 | 10,70 | 10,10 | 10,30 | -1,90% | - |
| 04.03.2026 | 10,00 | 10,50 | 10,00 | 10,50 | 4,74% | - |
| 03.03.2026 | 10,03 | 10,15 | 9,15 | 10,03 | -8,86% | - |
| 02.03.2026 | 11,10 | 11,10 | 10,80 | 11,00 | -1,79% | 1.200,00 |
| 27.02.2026 | 11,30 | 11,30 | 11,00 | 11,20 | -0,88% | - |
| 26.02.2026 | 11,10 | 11,30 | 11,00 | 11,30 | -3,42% | - |
| 25.02.2026 | 11,70 | 12,00 | 11,50 | 11,70 | 2,63% | 1.425,00 |
| 24.02.2026 | 11,00 | 11,40 | 10,90 | 11,40 | 12,87% | - |