38,240€
-10,94%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 37,99 | 38,20 | 37,67 | 38,00 | -11,51% | 111,00 |
| 14.10.2026 | 41,76 | 42,94 | 41,76 | 42,94 | 1,39% | 356,00 |
| 13.10.2026 | 42,95 | 43,23 | 42,35 | 42,35 | -4,48% | 34,00 |
| 12.10.2026 | 44,71 | 45,78 | 44,33 | 44,33 | -2,27% | 49,00 |
| 09.10.2026 | 44,90 | 45,36 | 44,78 | 45,36 | -1,78% | 205,00 |
| 08.10.2026 | 46,50 | 46,79 | 46,18 | 46,18 | -4,25% | 925,00 |
| 07.10.2026 | 49,10 | 49,10 | 48,23 | 48,23 | -4,10% | 302,00 |
| 06.10.2026 | 49,86 | 50,29 | 49,68 | 50,29 | 2,48% | 25,00 |
| 05.10.2026 | 49,12 | 49,91 | 49,08 | 49,08 | 0,01% | 511,00 |
| 02.10.2026 | 47,50 | 49,24 | 47,50 | 49,07 | 3,34% | 770,00 |
| 01.10.2026 | 47,15 | 47,69 | 46,55 | 47,49 | 6,49% | 89,00 |
| 30.09.2026 | 44,14 | 44,74 | 44,04 | 44,59 | -2,34% | 72,00 |
| 29.09.2026 | 44,52 | 45,66 | 44,52 | 45,66 | 3,00% | 8,00 |
| 28.09.2026 | 44,57 | 44,87 | 44,33 | 44,33 | 0,01% | 10,00 |
| 25.09.2026 | 44,28 | 45,07 | 44,28 | 44,33 | 1,86% | 243,00 |
| 24.09.2026 | 43,20 | 43,52 | 43,20 | 43,52 | -0,54% | 11,00 |
| 23.09.2026 | 45,32 | 45,32 | 43,75 | 43,75 | -2,14% | 198,00 |
| 22.09.2026 | 44,70 | 44,99 | 44,70 | 44,71 | 4,11% | 26,00 |
| 21.09.2026 | 42,96 | 43,56 | 42,94 | 42,94 | -0,56% | 12,00 |
| 18.09.2026 | 42,24 | 43,18 | 42,24 | 43,18 | 2,15% | 3.129,00 |
| 17.09.2026 | 41,28 | 42,27 | 41,11 | 42,27 | -2,46% | 157,00 |
| 16.09.2026 | 41,97 | 43,34 | 41,97 | 43,34 | 3,67% | 43,00 |
| 15.09.2026 | 41,07 | 42,21 | 40,97 | 41,80 | 7,18% | 1.210,00 |
| 14.09.2026 | 39,89 | 39,99 | 39,00 | 39,00 | -5,01% | 1.035,00 |
| 11.09.2026 | 40,78 | 41,06 | 40,77 | 41,06 | 0,17% | 10,00 |
| 10.09.2026 | 41,72 | 42,35 | 40,90 | 40,99 | 3,97% | 43,00 |
| 09.09.2026 | 39,78 | 40,28 | 39,42 | 39,42 | 1,23% | 10,00 |
| 08.09.2026 | 39,62 | 39,98 | 38,94 | 38,94 | -6,24% | 902,00 |
| 07.09.2026 | 42,25 | 42,34 | 41,53 | 41,53 | 6,11% | 1.989,00 |
| 04.09.2026 | 39,05 | 39,77 | 39,05 | 39,14 | 4,35% | 10,00 |
| 03.09.2026 | 37,41 | 37,51 | 37,41 | 37,51 | -3,65% | 1,00 |
| 02.09.2026 | 37,26 | 38,93 | 37,14 | 38,93 | -0,28% | 1.063,00 |
| 01.09.2026 | 39,30 | 39,66 | 39,04 | 39,04 | -0,10% | 3,00 |
| 31.08.2026 | 38,74 | 39,39 | 38,74 | 39,08 | -3,15% | 2,00 |
| 28.08.2026 | 39,46 | 40,35 | 39,46 | 40,35 | 1,47% | 341,00 |
| 27.08.2026 | 39,00 | 39,88 | 39,00 | 39,77 | 2,47% | 298,00 |
| 26.08.2026 | 38,30 | 39,04 | 38,30 | 38,81 | 2,01% | 107,00 |
| 25.08.2026 | 38,00 | 38,79 | 38,00 | 38,04 | 1,36% | 504,00 |
| 24.08.2026 | 38,00 | 38,00 | 37,53 | 37,53 | -2,83% | 112,00 |
| 21.08.2026 | 38,44 | 38,63 | 38,44 | 38,63 | 1,89% | 7,00 |
| 20.08.2026 | 39,00 | 39,12 | 37,44 | 37,91 | -5,76% | 153,00 |
| 19.08.2026 | 39,52 | 41,04 | 39,52 | 40,23 | 1,12% | 493,00 |
| 18.08.2026 | 40,71 | 41,16 | 39,78 | 39,78 | -11,99% | 794,00 |
| 17.08.2026 | 44,70 | 45,34 | 44,63 | 45,20 | 2,20% | 722,00 |
| 14.08.2026 | 44,63 | 45,26 | 44,23 | 44,23 | -5,70% | 65,00 |
| 13.08.2026 | 44,77 | 46,90 | 44,77 | 46,90 | 14,43% | 4.232,00 |
| 12.08.2026 | 40,71 | 41,20 | 40,71 | 40,99 | 1,30% | 15,00 |
| 11.08.2026 | 39,57 | 40,46 | 39,57 | 40,46 | 1,30% | 50,00 |
| 10.08.2026 | 39,85 | 40,10 | 39,37 | 39,94 | -1,13% | 79,00 |
| 07.08.2026 | 39,76 | 40,48 | 39,76 | 40,40 | -2,43% | 36,00 |
| 06.08.2026 | 40,36 | 41,40 | 39,92 | 41,40 | -4,29% | 184,00 |
| 05.08.2026 | 43,14 | 45,30 | 43,14 | 43,26 | 6,11% | 115,00 |
| 04.08.2026 | 38,64 | 40,77 | 38,64 | 40,77 | 2,76% | 229,00 |
| 03.08.2026 | 39,47 | 39,67 | 38,71 | 39,67 | 2,77% | 530,00 |
| 31.07.2026 | 40,72 | 43,40 | 38,60 | 38,60 | -0,26% | 798,00 |
| 30.07.2026 | 34,09 | 38,70 | 33,93 | 38,70 | 15,80% | 4.764,00 |
| 29.07.2026 | 32,20 | 34,68 | 32,20 | 33,42 | -12,08% | 786,00 |
| 28.07.2026 | 37,98 | 38,74 | 37,00 | 38,01 | -10,25% | 323,00 |
| 27.07.2026 | 42,99 | 43,07 | 42,35 | 42,35 | -5,42% | 261,00 |
| 24.07.2026 | 44,42 | 45,06 | 44,42 | 44,78 | -1,05% | 7,00 |
| 23.07.2026 | 45,89 | 45,89 | 45,25 | 45,25 | -0,03% | 4,00 |
| 22.07.2026 | 44,63 | 45,27 | 44,63 | 45,27 | 3,46% | 149,00 |
| 21.07.2026 | 42,42 | 43,75 | 42,42 | 43,75 | 3,89% | 393,00 |
| 20.07.2026 | 40,43 | 42,40 | 40,30 | 42,11 | 4,83% | 1.850,00 |
| 17.07.2026 | 39,89 | 40,93 | 39,89 | 40,17 | -7,66% | 1.036,00 |
| 16.07.2026 | 45,10 | 45,52 | 43,50 | 43,50 | -10,12% | 813,00 |
| 15.07.2026 | 48,71 | 49,13 | 48,40 | 48,40 | -1,71% | 96,00 |
| 14.07.2026 | 48,69 | 49,57 | 48,69 | 49,24 | 0,87% | 487,00 |
| 13.07.2026 | 48,90 | 49,70 | 48,51 | 48,82 | -9,30% | 321,00 |
| 10.07.2026 | 52,59 | 53,82 | 52,59 | 53,82 | 1,39% | 500,00 |
| 09.07.2026 | 50,43 | 53,08 | 50,43 | 53,08 | 8,74% | 710,00 |
| 08.07.2026 | 48,56 | 48,82 | 45,82 | 48,82 | 0,35% | 2.301,00 |
| 07.07.2026 | 50,63 | 50,63 | 48,13 | 48,65 | -14,01% | 4.031,00 |
| 06.07.2026 | 55,26 | 56,57 | 55,26 | 56,57 | -3,79% | 5.025,00 |
| 03.07.2026 | 59,34 | 59,34 | 58,80 | 58,80 | 1,96% | 83,00 |
| 02.07.2026 | 58,53 | 60,95 | 57,67 | 57,67 | -11,60% | 653,00 |
| 01.07.2026 | 64,38 | 65,66 | 64,28 | 65,24 | 3,77% | 135,00 |
| 30.06.2026 | 62,07 | 63,08 | 61,94 | 62,87 | 3,73% | 93,00 |
| 29.06.2026 | 58,33 | 60,61 | 58,33 | 60,61 | 2,49% | 915,00 |
| 26.06.2026 | 59,12 | 59,50 | 57,86 | 59,14 | -7,13% | 612,00 |
| 25.06.2026 | 64,69 | 65,65 | 63,68 | 63,68 | 5,10% | 1.957,00 |
| 24.06.2026 | 59,89 | 60,66 | 59,89 | 60,59 | 3,59% | 420,00 |
| 23.06.2026 | 60,98 | 60,98 | 58,28 | 58,49 | -11,98% | 1.035,00 |
| 22.06.2026 | 66,30 | 67,43 | 66,30 | 66,45 | 2,23% | 1.707,00 |
| 19.06.2026 | 64,08 | 65,00 | 63,17 | 65,00 | 2,36% | 1.220,00 |
| 18.06.2026 | 63,81 | 66,51 | 62,83 | 63,50 | 0,79% | 2.545,00 |
| 17.06.2026 | 57,98 | 65,75 | 57,98 | 63,00 | 11,76% | 2.071,00 |
| 16.06.2026 | 56,90 | 57,43 | 56,37 | 56,37 | 3,45% | 144,00 |
| 15.06.2026 | 54,35 | 54,49 | 54,28 | 54,49 | 15,63% | 1.251,00 |
| 12.06.2026 | 46,72 | 47,13 | 46,72 | 47,13 | -5,94% | 257,00 |
| 11.06.2026 | 47,89 | 50,10 | 47,89 | 50,10 | 4,39% | 761,00 |
| 10.06.2026 | 47,20 | 48,00 | 43,90 | 48,00 | -5,95% | 2.782,00 |
| 09.06.2026 | 52,62 | 53,70 | 51,03 | 51,03 | -0,91% | 1.032,00 |
| 08.06.2026 | 48,69 | 51,50 | 46,91 | 51,50 | 3,00% | 2.004,00 |
| 05.06.2026 | 53,17 | 53,17 | 50,00 | 50,00 | -4,36% | 825,00 |
| 04.06.2026 | 53,87 | 53,87 | 51,79 | 52,28 | -5,95% | 2.285,00 |
| 03.06.2026 | 56,79 | 56,79 | 55,59 | 55,59 | -1,89% | 975,00 |
| 02.06.2026 | 56,31 | 56,66 | 54,58 | 56,66 | -3,82% | 2.077,00 |
| 01.06.2026 | 56,00 | 58,91 | 56,00 | 58,91 | 9,09% | 5.027,00 |
| 29.05.2026 | 53,51 | 59,00 | 51,96 | 54,00 | 11,92% | 4.694,00 |