39,370€
1,99%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 39,79 | 40,13 | 38,48 | 38,48 | -0,31% | 124,00 |
| 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 |
| 28.05.2026 | 45,97 | 48,25 | 45,97 | 48,25 | 11,18% | 2.790,00 |
| 27.05.2026 | 42,55 | 44,06 | 42,52 | 43,40 | -2,48% | 664,00 |
| 26.05.2026 | 43,81 | 44,51 | 43,72 | 44,51 | 1,18% | 337,00 |
| 25.05.2026 | 42,74 | 44,74 | 42,55 | 43,99 | 12,67% | 791,00 |
| 22.05.2026 | 38,56 | 39,09 | 38,56 | 39,04 | 8,66% | 631,00 |
| 21.05.2026 | 35,93 | 35,93 | 35,93 | 35,93 | 4,30% | 100,00 |
| 20.05.2026 | 33,20 | 34,45 | 33,20 | 34,45 | 4,19% | 280,00 |
| 19.05.2026 | 33,33 | 33,33 | 33,07 | 33,07 | -1,50% | 799,00 |
| 18.05.2026 | 33,57 | 33,57 | 33,57 | 33,57 | 1,34% | - |
| 15.05.2026 | 32,84 | 33,74 | 32,84 | 33,13 | -3,24% | 450,00 |
| 14.05.2026 | 34,24 | 34,24 | 34,24 | 34,24 | 2,75% | - |
| 13.05.2026 | 32,81 | 33,32 | 32,81 | 33,32 | -0,03% | 800,00 |
| 12.05.2026 | 32,56 | 33,33 | 32,56 | 33,33 | 3,28% | 45,00 |
| 11.05.2026 | 32,21 | 32,58 | 32,06 | 32,27 | 0,67% | 524,00 |
| 08.05.2026 | 31,53 | 32,06 | 31,53 | 32,06 | 4,58% | 50,00 |
| 07.05.2026 | 30,57 | 30,65 | 30,51 | 30,65 | 6,11% | 660,00 |
| 06.05.2026 | 28,61 | 29,05 | 28,58 | 28,89 | 2,67% | 862,00 |
| 05.05.2026 | 28,14 | 28,14 | 28,14 | 28,14 | 0,95% | - |
| 04.05.2026 | 28,20 | 28,20 | 27,87 | 27,87 | 2,11% | 350,00 |
| 30.04.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 3,47% | - |
| 29.04.2026 | 25,50 | 26,38 | 25,50 | 26,38 | 2,55% | 450,00 |
| 28.04.2026 | 25,73 | 25,73 | 25,73 | 25,73 | -2,89% | - |
| 27.04.2026 | 26,09 | 26,49 | 26,09 | 26,49 | 0,17% | 430,00 |
| 24.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 3,83% | - |
| 23.04.2026 | 25,47 | 25,47 | 25,47 | 25,47 | -3,27% | - |
| 22.04.2026 | 26,13 | 26,33 | 26,13 | 26,33 | 3,13% | 37,00 |
| 21.04.2026 | 25,53 | 25,53 | 25,53 | 25,53 | 1,43% | - |
| 20.04.2026 | 25,17 | 25,17 | 25,17 | 25,17 | 2,42% | - |
| 17.04.2026 | 24,58 | 24,58 | 24,58 | 24,58 | -2,98% | - |
| 16.04.2026 | 25,42 | 25,42 | 25,33 | 25,33 | 6,21% | 500,00 |
| 15.04.2026 | 23,85 | 23,85 | 23,85 | 23,85 | 1,06% | - |
| 14.04.2026 | 22,95 | 23,70 | 22,95 | 23,60 | 6,81% | 1.469,00 |
| 13.04.2026 | 22,10 | 22,10 | 22,10 | 22,10 | -0,23% | - |
| 10.04.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 4,04% | - |
| 09.04.2026 | 21,29 | 21,29 | 21,29 | 21,29 | -1,41% | - |
| 08.04.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 5,21% | - |
| 07.04.2026 | 20,52 | 20,52 | 20,52 | 20,52 | 9,32% | - |
| 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% | - |