15,010€
0,98%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,20% | - |
| 19.12.2024 | 14,87 | 14,87 | 14,87 | 14,87 | -2,43% | - |
| 18.12.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 0,69% | - |
| 17.12.2024 | 15,13 | 15,13 | 15,13 | 15,13 | -0,66% | - |
| 16.12.2024 | 15,23 | 15,23 | 15,23 | 15,23 | -1,33% | - |
| 13.12.2024 | 15,44 | 15,44 | 15,44 | 15,44 | -0,87% | - |
| 12.12.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -0,29% | - |
| 11.12.2024 | 15,62 | 15,62 | 15,62 | 15,62 | -0,26% | - |
| 10.12.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 0,03% | - |
| 09.12.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,06% | - |
| 06.12.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -1,20% | - |
| 05.12.2024 | 15,83 | 15,83 | 15,83 | 15,83 | 0,06% | - |
| 04.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,49% | - |
| 03.12.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 3,15% | - |
| 02.12.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -0,57% | - |
| 29.11.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 1,66% | - |
| 28.11.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -0,93% | - |
| 27.11.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 0,35% | - |
| 26.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,12% | - |
| 25.11.2024 | 15,67 | 15,67 | 15,67 | 15,67 | 0,16% | - |
| 22.11.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 0,26% | - |
| 21.11.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 1,36% | - |
| 20.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,16% | - |
| 19.11.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,92% | - |
| 18.11.2024 | 15,88 | 15,88 | 15,88 | 15,88 | 0,22% | - |
| 15.11.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,67% | - |
| 14.11.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 1,12% | - |
| 13.11.2024 | 15,57 | 15,57 | 15,57 | 15,57 | -5,15% | - |
| 12.11.2024 | 16,10 | 16,41 | 16,10 | 16,41 | 1,39% | 155,00 |
| 11.11.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,52% | - |
| 08.11.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -1,42% | - |
| 07.11.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,48% | - |
| 06.11.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -1,31% | - |
| 05.11.2024 | 16,82 | 16,82 | 16,81 | 16,81 | 5,79% | 300,00 |
| 04.11.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 1,05% | - |
| 01.11.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,27% | - |
| 31.10.2024 | 16,09 | 16,09 | 16,09 | 16,09 | -2,87% | - |
| 30.10.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,34% | - |
| 29.10.2024 | 16,79 | 16,79 | 16,79 | 16,79 | 0,99% | - |
| 28.10.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 0,06% | - |
| 25.10.2024 | 16,58 | 16,61 | 16,58 | 16,61 | -0,75% | 150,00 |
| 24.10.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,53% | - |
| 23.10.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -1,26% | - |
| 22.10.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -1,22% | - |
| 21.10.2024 | 17,28 | 17,28 | 17,25 | 17,25 | 1,95% | 120,00 |
| 18.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | -1,23% | - |
| 17.10.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,15% | - |
| 16.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | -2,01% | - |
| 15.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,58% | - |
| 14.10.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,00% | - |
| 11.10.2024 | 17,37 | 17,71 | 17,37 | 17,71 | 0,97% | 231,00 |
| 10.10.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,66% | - |
| 09.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 2,62% | - |
| 08.10.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -2,10% | - |
| 07.10.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,96% | - |
| 04.10.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,52% | - |
| 03.10.2024 | 17,27 | 17,27 | 17,27 | 17,27 | -0,12% | - |
| 02.10.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -2,97% | - |
| 01.10.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 1,48% | - |
| 30.09.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,59% | - |
| 27.09.2024 | 18,08 | 18,08 | 17,67 | 17,67 | -1,26% | 500,00 |
| 26.09.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 3,80% | - |
| 25.09.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -2,46% | - |
| 24.09.2024 | 17,38 | 17,67 | 17,38 | 17,67 | 3,97% | 8,00 |
| 23.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,05% | - |
| 20.09.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 3,31% | - |
| 19.09.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,33% | - |
| 18.09.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,78% | - |
| 17.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -3,72% | - |
| 16.09.2024 | 17,35 | 17,35 | 17,35 | 17,35 | 0,38% | - |
| 13.09.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,68% | - |
| 12.09.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 4,49% | - |
| 11.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,68% | - |
| 10.09.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -2,92% | - |
| 09.09.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -3,14% | - |
| 06.09.2024 | 17,68 | 18,01 | 17,68 | 18,01 | -0,14% | 500,00 |
| 05.09.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 0,33% | - |
| 04.09.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -4,57% | - |
| 03.09.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -0,34% | - |
| 02.09.2024 | 19,03 | 19,03 | 18,90 | 18,90 | 1,10% | - |
| 30.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 4,70% | - |
| 29.08.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,05% | - |
| 28.08.2024 | 17,67 | 17,67 | 17,67 | 17,67 | 0,60% | - |
| 27.08.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,37% | - |
| 26.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,82% | - |
| 23.08.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,06% | - |
| 22.08.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,61% | - |
| 21.08.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,36% | - |
| 20.08.2024 | 17,99 | 17,99 | 17,99 | 17,99 | -0,94% | - |
| 19.08.2024 | 18,16 | 18,16 | 18,16 | 18,16 | -2,97% | - |
| 16.08.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 5,76% | - |
| 15.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,05% | - |
| 14.08.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,77% | - |
| 13.08.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 4,17% | - |
| 12.08.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -0,20% | - |
| 09.08.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,64% | - |
| 08.08.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -4,01% | - |
| 07.08.2024 | 17,70 | 18,09 | 17,70 | 18,09 | 6,23% | 500,00 |
| 06.08.2024 | 17,03 | 17,03 | 17,03 | 17,03 | -2,27% | - |
| 05.08.2024 | 16,42 | 17,42 | 16,42 | 17,42 | -4,57% | 500,00 |