Aktienkurse zur MURATA MFG Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
02.04.2026	18,77	18,77	18,77	18,77	-4,91%	-
01.04.2026	19,74	19,74	19,74	19,74	5,00%	-
31.03.2026	18,80	18,80	18,80	18,80	-0,66%	500,00
30.03.2026	18,93	18,93	18,93	18,93	-4,99%	-
27.03.2026	19,92	19,92	19,92	19,92	-0,65%	-
26.03.2026	20,05	20,05	20,05	20,05	1,93%	-
25.03.2026	19,67	19,67	19,67	19,67	2,45%	-
24.03.2026	19,20	19,20	19,20	19,20	0,52%	-
23.03.2026	19,10	19,10	19,10	19,10	-5,91%	50,00
20.03.2026	20,30	20,30	20,30	20,30	0,00%	-
19.03.2026	20,30	20,30	20,30	20,30	-2,68%	-
18.03.2026	20,86	20,86	20,86	20,86	-2,02%	-
17.03.2026	20,54	21,29	20,54	21,29	7,93%	250,00
16.03.2026	19,73	19,73	19,73	19,73	-0,20%	-
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%	-