19,975€
-0,27%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 19,77 | 19,77 | 19,77 | 19,77 | -1,32% | - |
| 12.03.2026 | 20,03 | 20,03 | 20,03 | 20,03 | -0,89% | - |
| 11.03.2026 | 20,21 | 20,21 | 20,21 | 20,21 | -1,27% | - |
| 10.03.2026 | 19,88 | 20,47 | 19,88 | 20,47 | 7,74% | 500,00 |
| 09.03.2026 | 18,73 | 19,00 | 18,73 | 19,00 | -6,27% | 500,00 |
| 06.03.2026 | 20,27 | 20,27 | 20,27 | 20,27 | -2,22% | - |
| 05.03.2026 | 20,73 | 20,73 | 20,73 | 20,73 | 4,70% | - |
| 04.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,36% | - |
| 03.03.2026 | 19,84 | 19,84 | 19,05 | 19,54 | -9,43% | 2.340,00 |
| 02.03.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -2,66% | - |
| 27.02.2026 | 22,16 | 22,16 | 22,16 | 22,16 | 0,64% | - |
| 26.02.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -4,55% | - |
| 25.02.2026 | 22,73 | 23,07 | 22,73 | 23,07 | 6,02% | 25,00 |
| 24.02.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 9,02% | - |
| 23.02.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -1,29% | - |
| 20.02.2026 | 20,25 | 20,25 | 20,22 | 20,22 | 2,17% | 865,00 |
| 19.02.2026 | 19,79 | 19,79 | 19,79 | 19,79 | 0,84% | - |
| 18.02.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 1,68% | 222,00 |
| 17.02.2026 | 19,26 | 19,30 | 19,26 | 19,30 | 8,06% | 160,00 |
| 16.02.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 0,73% | - |
| 13.02.2026 | 17,73 | 17,73 | 17,73 | 17,73 | -1,25% | - |
| 12.02.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -2,84% | - |
| 11.02.2026 | 18,00 | 18,48 | 18,00 | 18,48 | 4,23% | 250,00 |
| 10.02.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 1,29% | - |
| 09.02.2026 | 17,51 | 17,51 | 17,51 | 17,51 | 1,92% | - |
| 06.02.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -2,22% | - |
| 05.02.2026 | 17,57 | 17,57 | 17,57 | 17,57 | -1,21% | - |
| 04.02.2026 | 17,78 | 17,78 | 17,78 | 17,78 | -0,34% | - |
| 03.02.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 7,76% | - |
| 02.02.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -1,87% | - |
| 30.01.2026 | 16,87 | 16,87 | 16,87 | 16,87 | -0,27% | - |
| 29.01.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -1,77% | - |
| 28.01.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -0,98% | - |
| 27.01.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -0,80% | - |
| 26.01.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -0,54% | 222,00 |
| 23.01.2026 | 17,63 | 17,63 | 17,63 | 17,63 | -1,21% | - |
| 22.01.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 1,80% | - |
| 21.01.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -1,24% | - |
| 20.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -4,08% | - |
| 19.01.2026 | 18,52 | 18,52 | 18,50 | 18,50 | 0,74% | 150,00 |
| 16.01.2026 | 18,37 | 18,37 | 18,37 | 18,37 | -1,69% | - |
| 15.01.2026 | 18,23 | 18,68 | 18,23 | 18,68 | 1,60% | 70,00 |
| 14.01.2026 | 18,39 | 18,39 | 18,39 | 18,39 | 3,64% | - |
| 13.01.2026 | 17,74 | 17,74 | 17,74 | 17,74 | 0,82% | - |
| 12.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,48% | - |
| 09.01.2026 | 17,29 | 18,23 | 17,29 | 18,23 | 5,16% | 25,00 |
| 08.01.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -3,75% | - |
| 07.01.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 0,08% | - |
| 06.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,53% | - |
| 05.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,34% | - |
| 02.01.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 0,06% | - |
| 30.12.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 1,66% | - |
| 29.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,09% | - |
| 23.12.2025 | 17,01 | 17,01 | 17,01 | 17,01 | -2,80% | - |
| 22.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,98% | 100,00 |
| 19.12.2025 | 17,33 | 17,33 | 17,33 | 17,33 | 1,55% | - |
| 18.12.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -2,09% | - |
| 17.12.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 0,17% | - |
| 16.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,58% | - |
| 15.12.2025 | 17,86 | 17,86 | 17,86 | 17,86 | -2,27% | - |
| 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% | - |