18,235€
-0,75%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,29 | 18,91 | 18,15 | 18,29 | -0,45% | - |
| 11.12.2025 | 18,78 | 18,78 | 17,49 | 18,37 | -1,76% | - |
| 10.12.2025 | 18,70 | 18,77 | 18,52 | 18,70 | 0,31% | - |
| 09.12.2025 | 18,64 | 18,80 | 18,13 | 18,65 | 0,63% | - |
| 08.12.2025 | 18,74 | 18,86 | 18,52 | 18,53 | -1,61% | - |
| 05.12.2025 | 18,91 | 18,93 | 18,25 | 18,83 | 0,29% | - |
| 04.12.2025 | 18,31 | 19,32 | 18,31 | 18,78 | 2,89% | - |
| 03.12.2025 | 18,14 | 18,82 | 17,92 | 18,25 | 0,14% | - |
| 02.12.2025 | 17,96 | 18,53 | 17,79 | 18,22 | 1,28% | - |
| 01.12.2025 | 17,80 | 18,09 | 17,70 | 17,99 | 0,81% | - |
| 28.11.2025 | 17,78 | 17,86 | 17,10 | 17,85 | 0,51% | - |
| 27.11.2025 | 17,62 | 17,95 | 17,62 | 17,76 | 1,23% | - |
| 26.11.2025 | 17,20 | 18,12 | 17,20 | 17,54 | 2,65% | 15,00 |
| 25.11.2025 | 16,95 | 17,11 | 16,71 | 17,09 | 1,68% | 4,00 |
| 24.11.2025 | 16,93 | 16,93 | 16,80 | 16,81 | -0,94% | - |
| 21.11.2025 | 16,75 | 17,05 | 15,94 | 16,97 | 2,23% | - |
| 20.11.2025 | 16,96 | 17,36 | 16,57 | 16,60 | -2,21% | 570,00 |
| 19.11.2025 | 16,67 | 17,13 | 16,35 | 16,97 | 1,30% | - |
| 18.11.2025 | 17,27 | 17,27 | 16,12 | 16,76 | -2,37% | 700,00 |
| 17.11.2025 | 17,24 | 17,55 | 17,06 | 17,16 | -1,63% | - |
| 14.11.2025 | 17,25 | 17,54 | 17,01 | 17,45 | 0,87% | - |
| 13.11.2025 | 17,84 | 17,84 | 17,24 | 17,30 | -3,03% | - |
| 12.11.2025 | 17,80 | 17,94 | 17,03 | 17,84 | 0,01% | - |
| 11.11.2025 | 18,00 | 18,00 | 17,38 | 17,84 | -1,55% | - |
| 10.11.2025 | 18,34 | 18,34 | 17,97 | 18,12 | -0,63% | - |
| 07.11.2025 | 18,55 | 18,64 | 17,97 | 18,23 | -1,99% | - |
| 06.11.2025 | 19,07 | 19,18 | 18,52 | 18,60 | -2,67% | 1,00 |
| 05.11.2025 | 19,45 | 19,45 | 18,51 | 19,11 | -1,55% | 400,00 |
| 04.11.2025 | 18,76 | 20,05 | 18,76 | 19,41 | 3,16% | 280,00 |
| 03.11.2025 | 18,74 | 18,92 | 18,74 | 18,82 | 0,35% | 174,00 |
| 31.10.2025 | 17,26 | 19,20 | 17,26 | 18,75 | 9,00% | 674,00 |
| 30.10.2025 | 17,29 | 17,35 | 16,86 | 17,20 | 0,32% | - |
| 29.10.2025 | 17,63 | 17,63 | 16,98 | 17,15 | -3,80% | 1,00 |
| 28.10.2025 | 17,15 | 17,91 | 16,64 | 17,83 | 3,86% | - |
| 27.10.2025 | 17,04 | 17,25 | 17,03 | 17,16 | 0,23% | - |
| 24.10.2025 | 16,56 | 17,19 | 16,56 | 17,12 | 2,65% | - |
| 23.10.2025 | 16,54 | 16,69 | 16,35 | 16,68 | 0,88% | - |
| 22.10.2025 | 16,60 | 16,83 | 16,43 | 16,54 | -0,41% | - |
| 21.10.2025 | 16,82 | 16,82 | 16,54 | 16,60 | -1,28% | - |
| 20.10.2025 | 16,22 | 16,97 | 16,22 | 16,82 | 3,64% | - |
| 17.10.2025 | 15,80 | 16,33 | 15,79 | 16,23 | 3,20% | - |
| 16.10.2025 | 15,99 | 16,08 | 15,69 | 15,73 | -1,98% | - |
| 15.10.2025 | 15,50 | 16,24 | 15,50 | 16,04 | 3,38% | - |
| 14.10.2025 | 15,56 | 15,69 | 15,32 | 15,52 | 0,47% | - |
| 13.10.2025 | 15,43 | 15,55 | 15,38 | 15,45 | -1,31% | - |
| 10.10.2025 | 16,44 | 16,44 | 15,57 | 15,65 | -4,44% | - |
| 09.10.2025 | 16,46 | 16,56 | 16,21 | 16,38 | -0,20% | - |
| 08.10.2025 | 16,16 | 16,45 | 16,16 | 16,41 | 1,70% | - |
| 07.10.2025 | 16,73 | 16,73 | 16,11 | 16,14 | -4,40% | - |
| 06.10.2025 | 16,36 | 16,92 | 16,36 | 16,88 | 3,18% | - |
| 03.10.2025 | 16,09 | 16,52 | 16,09 | 16,36 | 1,90% | - |
| 02.10.2025 | 15,90 | 16,21 | 15,90 | 16,05 | 0,61% | - |
| 01.10.2025 | 16,24 | 16,24 | 15,65 | 15,96 | -1,02% | - |
| 30.09.2025 | 15,85 | 16,28 | 15,85 | 16,12 | 1,67% | - |
| 29.09.2025 | 15,71 | 15,92 | 15,70 | 15,86 | -0,81% | - |
| 26.09.2025 | 15,97 | 16,10 | 15,86 | 15,99 | 0,65% | - |
| 25.09.2025 | 16,11 | 16,11 | 15,74 | 15,88 | -1,61% | - |
| 24.09.2025 | 16,23 | 16,23 | 15,99 | 16,14 | -0,03% | 1,00 |
| 23.09.2025 | 16,17 | 16,27 | 16,04 | 16,15 | -0,42% | - |
| 22.09.2025 | 15,07 | 16,37 | 15,07 | 16,22 | 6,85% | - |
| 19.09.2025 | 15,35 | 15,35 | 14,94 | 15,18 | -2,07% | - |
| 18.09.2025 | 15,24 | 15,55 | 15,21 | 15,50 | 2,06% | - |
| 17.09.2025 | 15,22 | 15,29 | 15,18 | 15,18 | 0,13% | - |
| 16.09.2025 | 14,58 | 15,48 | 14,58 | 15,16 | 3,78% | - |
| 15.09.2025 | 14,58 | 14,61 | 14,58 | 14,61 | 0,19% | - |
| 12.09.2025 | 14,53 | 14,62 | 14,49 | 14,58 | 0,40% | - |
| 11.09.2025 | 14,41 | 14,53 | 14,31 | 14,53 | 1,08% | - |
| 10.09.2025 | 14,21 | 14,42 | 14,21 | 14,37 | 1,30% | - |
| 09.09.2025 | 14,65 | 14,65 | 13,98 | 14,19 | -3,98% | 1.400,00 |
| 08.09.2025 | 14,46 | 14,78 | 14,45 | 14,77 | 1,60% | - |
| 05.09.2025 | 14,27 | 14,66 | 14,27 | 14,54 | 1,38% | - |
| 04.09.2025 | 14,11 | 14,35 | 14,11 | 14,34 | 1,47% | - |
| 03.09.2025 | 14,10 | 14,18 | 14,00 | 14,14 | 0,84% | - |
| 02.09.2025 | 13,99 | 14,24 | 13,85 | 14,02 | -0,02% | 357,00 |
| 01.09.2025 | 13,94 | 14,15 | 13,94 | 14,02 | 0,50% | - |
| 29.08.2025 | 14,23 | 14,29 | 13,89 | 13,95 | -2,02% | 1,00 |
| 28.08.2025 | 14,22 | 14,33 | 14,13 | 14,24 | -0,11% | - |
| 27.08.2025 | 14,19 | 14,25 | 14,04 | 14,25 | 0,02% | - |
| 26.08.2025 | 14,05 | 14,26 | 14,03 | 14,25 | 1,77% | - |
| 25.08.2025 | 14,10 | 14,10 | 13,96 | 14,00 | -1,44% | 7,00 |
| 22.08.2025 | 13,87 | 14,25 | 13,69 | 14,21 | 2,40% | 2,00 |
| 21.08.2025 | 13,89 | 13,96 | 13,84 | 13,88 | 0,07% | - |
| 20.08.2025 | 14,05 | 14,05 | 13,70 | 13,87 | -1,21% | - |
| 19.08.2025 | 14,19 | 14,23 | 13,95 | 14,04 | -1,34% | - |
| 18.08.2025 | 13,98 | 14,29 | 13,98 | 14,23 | 1,81% | - |
| 15.08.2025 | 13,93 | 14,03 | 13,90 | 13,97 | -0,25% | 77,00 |
| 14.08.2025 | 13,98 | 14,08 | 13,87 | 14,01 | 0,70% | 25,00 |
| 13.08.2025 | 14,12 | 14,12 | 13,86 | 13,91 | -1,31% | - |
| 12.08.2025 | 14,16 | 14,16 | 13,81 | 14,10 | -0,19% | - |
| 11.08.2025 | 14,18 | 14,19 | 13,98 | 14,12 | -0,39% | - |
| 08.08.2025 | 13,80 | 14,24 | 13,80 | 14,18 | 2,51% | - |
| 07.08.2025 | 13,53 | 13,98 | 13,53 | 13,83 | 2,10% | 9,00 |
| 06.08.2025 | 13,54 | 13,60 | 13,40 | 13,55 | 0,31% | - |
| 05.08.2025 | 13,57 | 13,64 | 13,38 | 13,50 | -0,90% | 2,00 |
| 04.08.2025 | 13,18 | 13,63 | 13,18 | 13,63 | 3,87% | 100,00 |
| 01.08.2025 | 13,14 | 13,65 | 13,07 | 13,12 | -0,23% | - |
| 31.07.2025 | 12,72 | 13,34 | 12,72 | 13,15 | 3,36% | - |
| 30.07.2025 | 12,92 | 12,92 | 12,41 | 12,72 | -1,24% | 2.000,00 |
| 29.07.2025 | 12,92 | 13,17 | 12,69 | 12,88 | -0,02% | - |
| 28.07.2025 | 12,75 | 12,95 | 12,75 | 12,88 | 1,02% | - |