47,005€
-3,37%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 49,25 | 49,25 | 45,82 | 46,44 | -4,54% | 210,00 |
| 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% | - |
| 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% | - |