12,490€
-0,52%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,52 | 12,59 | 12,41 | 12,45 | -0,86% | - |
| 17.07.2025 | 12,37 | 12,60 | 12,37 | 12,56 | 1,58% | - |
| 16.07.2025 | 12,43 | 12,43 | 0,00 | 12,36 | -0,44% | 108,00 |
| 15.07.2025 | 12,34 | 12,53 | 12,34 | 12,42 | 0,34% | - |
| 14.07.2025 | 12,64 | 12,64 | 12,26 | 12,37 | -2,16% | - |
| 11.07.2025 | 12,52 | 12,82 | 12,47 | 12,65 | 0,86% | - |
| 10.07.2025 | 12,69 | 12,69 | 12,34 | 12,54 | -1,26% | - |
| 09.07.2025 | 12,53 | 12,72 | 12,46 | 12,70 | 1,28% | - |
| 08.07.2025 | 12,13 | 12,56 | 12,13 | 12,54 | 3,36% | 24,00 |
| 07.07.2025 | 12,50 | 12,50 | 12,11 | 12,13 | -2,84% | - |
| 04.07.2025 | 12,77 | 12,77 | 12,42 | 12,49 | -2,99% | 2.275,00 |
| 03.07.2025 | 12,39 | 12,91 | 12,39 | 12,87 | 4,11% | - |
| 02.07.2025 | 12,46 | 12,46 | 12,33 | 12,36 | -0,20% | - |
| 01.07.2025 | 12,64 | 12,64 | 12,35 | 12,39 | -1,53% | - |
| 30.06.2025 | 12,92 | 12,92 | 12,54 | 12,58 | -3,21% | - |
| 27.06.2025 | 12,61 | 13,01 | 12,61 | 13,00 | 2,79% | - |
| 26.06.2025 | 12,38 | 12,65 | 12,38 | 12,65 | 2,24% | - |
| 25.06.2025 | 12,34 | 12,50 | 12,34 | 12,37 | 0,37% | - |
| 24.06.2025 | 12,26 | 12,40 | 12,22 | 12,32 | 0,53% | - |
| 23.06.2025 | 12,23 | 12,26 | 12,00 | 12,26 | 0,37% | - |
| 20.06.2025 | 12,45 | 12,70 | 12,19 | 12,21 | -1,81% | - |
| 19.06.2025 | 12,72 | 12,79 | 12,39 | 12,44 | -1,68% | - |
| 18.06.2025 | 12,52 | 12,81 | 12,52 | 12,65 | 1,28% | - |
| 17.06.2025 | 12,53 | 12,61 | 12,48 | 12,49 | -0,66% | - |
| 16.06.2025 | 12,55 | 12,66 | 12,47 | 12,57 | -0,18% | - |
| 13.06.2025 | 12,90 | 12,90 | 12,51 | 12,60 | -2,33% | 1.543,00 |
| 12.06.2025 | 13,06 | 13,06 | 12,79 | 12,90 | -1,02% | - |
| 11.06.2025 | 12,87 | 13,23 | 12,87 | 13,03 | 0,87% | - |
| 10.06.2025 | 12,89 | 13,11 | 12,79 | 12,92 | 0,43% | 24,00 |
| 09.06.2025 | 12,73 | 13,03 | 12,73 | 12,86 | 0,35% | - |
| 06.06.2025 | 12,51 | 12,86 | 12,51 | 12,82 | 2,58% | - |
| 05.06.2025 | 12,68 | 12,68 | 12,37 | 12,49 | -1,09% | - |
| 04.06.2025 | 12,75 | 12,75 | 12,56 | 12,63 | -1,23% | 260,00 |
| 03.06.2025 | 12,78 | 12,80 | 12,63 | 12,79 | 0,51% | - |
| 02.06.2025 | 13,17 | 13,17 | 12,60 | 12,72 | -2,86% | - |
| 30.05.2025 | 13,11 | 13,19 | 12,91 | 13,10 | -0,10% | - |
| 29.05.2025 | 13,01 | 13,30 | 13,01 | 13,11 | 0,48% | 400,00 |
| 28.05.2025 | 12,98 | 13,07 | 12,86 | 13,05 | 0,64% | - |
| 27.05.2025 | 12,71 | 12,98 | 12,71 | 12,97 | 2,05% | - |
| 26.05.2025 | 12,58 | 12,73 | 12,57 | 12,71 | 0,97% | - |
| 23.05.2025 | 12,93 | 12,93 | 12,47 | 12,58 | -2,52% | 400,00 |
| 22.05.2025 | 12,50 | 13,02 | 12,50 | 12,91 | 2,12% | - |
| 21.05.2025 | 12,70 | 12,87 | 12,59 | 12,64 | -0,63% | - |
| 20.05.2025 | 12,82 | 12,82 | 12,63 | 12,72 | -1,18% | - |
| 19.05.2025 | 12,52 | 12,90 | 12,52 | 12,87 | 2,49% | - |
| 16.05.2025 | 12,49 | 12,71 | 12,37 | 12,56 | 0,46% | - |
| 15.05.2025 | 12,54 | 12,56 | 12,36 | 12,50 | -0,66% | 160,00 |
| 14.05.2025 | 12,93 | 12,93 | 12,42 | 12,59 | -3,53% | - |
| 13.05.2025 | 13,16 | 13,16 | 12,84 | 13,05 | -0,87% | 77,00 |
| 12.05.2025 | 12,38 | 13,18 | 12,38 | 13,16 | 6,04% | 156,00 |
| 09.05.2025 | 12,51 | 12,51 | 12,32 | 12,41 | -1,39% | - |
| 08.05.2025 | 12,75 | 12,75 | 12,19 | 12,59 | -1,51% | - |
| 07.05.2025 | 12,25 | 12,80 | 12,25 | 12,78 | 5,10% | 2.006,00 |
| 06.05.2025 | 12,38 | 12,54 | 12,16 | 12,16 | -2,49% | 161,00 |
| 05.05.2025 | 12,40 | 12,66 | 12,33 | 12,47 | 0,95% | - |
| 02.05.2025 | 12,94 | 12,94 | 11,97 | 12,35 | -4,93% | - |
| 30.04.2025 | 13,59 | 13,85 | 12,78 | 12,99 | -4,40% | - |
| 29.04.2025 | 13,63 | 13,68 | 13,50 | 13,59 | -0,35% | - |
| 28.04.2025 | 13,40 | 13,68 | 13,40 | 13,64 | -1,03% | - |
| 25.04.2025 | 13,40 | 13,78 | 13,40 | 13,78 | 2,84% | - |
| 24.04.2025 | 12,97 | 13,50 | 12,97 | 13,40 | 3,36% | - |
| 23.04.2025 | 12,77 | 13,14 | 12,77 | 12,96 | 1,55% | - |
| 22.04.2025 | 12,92 | 12,92 | 12,52 | 12,77 | -1,30% | - |
| 17.04.2025 | 12,58 | 13,15 | 12,58 | 12,93 | 2,97% | 40,00 |
| 16.04.2025 | 12,76 | 12,87 | 12,37 | 12,56 | -1,95% | - |
| 15.04.2025 | 12,60 | 12,93 | 12,59 | 12,81 | 1,34% | - |
| 14.04.2025 | 12,33 | 12,77 | 12,25 | 12,64 | 2,83% | 500,00 |
| 11.04.2025 | 12,33 | 12,42 | 11,89 | 12,29 | -0,30% | - |
| 10.04.2025 | 12,87 | 13,20 | 12,04 | 12,33 | -4,46% | - |
| 09.04.2025 | 12,28 | 12,91 | 11,39 | 12,91 | 5,13% | - |
| 08.04.2025 | 12,24 | 12,82 | 12,15 | 12,28 | 2,12% | 40,00 |
| 07.04.2025 | 11,66 | 12,43 | 11,33 | 12,02 | -5,39% | 50,00 |
| 04.04.2025 | 13,60 | 13,60 | 12,56 | 12,71 | -6,70% | 520,00 |
| 03.04.2025 | 14,73 | 14,73 | 13,54 | 13,62 | -8,28% | - |
| 02.04.2025 | 14,49 | 15,20 | 14,48 | 14,85 | 2,03% | - |
| 01.04.2025 | 14,46 | 15,70 | 14,25 | 14,55 | 0,59% | - |
| 31.03.2025 | 14,54 | 14,54 | 14,15 | 14,47 | -0,55% | - |
| 28.03.2025 | 14,92 | 14,92 | 14,42 | 14,55 | -5,18% | - |
| 27.03.2025 | 15,32 | 15,46 | 15,27 | 15,34 | 0,85% | - |
| 26.03.2025 | 15,38 | 15,57 | 15,20 | 15,21 | -1,71% | - |
| 25.03.2025 | 15,22 | 15,49 | 15,07 | 15,48 | 1,01% | - |
| 24.03.2025 | 15,54 | 15,54 | 15,19 | 15,32 | -1,19% | - |
| 21.03.2025 | 15,70 | 15,70 | 15,36 | 15,51 | -0,80% | - |
| 20.03.2025 | 15,58 | 15,76 | 15,45 | 15,63 | -0,11% | - |
| 19.03.2025 | 15,29 | 15,76 | 15,29 | 15,65 | 2,67% | - |
| 18.03.2025 | 15,54 | 15,62 | 15,16 | 15,24 | -2,02% | 304,00 |
| 17.03.2025 | 15,65 | 15,72 | 15,31 | 15,56 | -0,58% | - |
| 14.03.2025 | 15,59 | 15,82 | 15,44 | 15,65 | 1,10% | 4,00 |
| 13.03.2025 | 16,21 | 16,21 | 15,30 | 15,48 | -5,05% | - |
| 12.03.2025 | 15,98 | 16,46 | 15,94 | 16,30 | 2,89% | - |
| 11.03.2025 | 16,15 | 17,23 | 15,78 | 15,84 | -1,86% | 30,00 |
| 10.03.2025 | 16,24 | 16,55 | 16,06 | 16,14 | -0,60% | - |
| 07.03.2025 | 16,03 | 16,38 | 15,79 | 16,24 | 1,33% | - |
| 06.03.2025 | 16,10 | 16,34 | 15,91 | 16,03 | -1,16% | - |
| 05.03.2025 | 15,76 | 16,30 | 15,75 | 16,22 | 3,71% | - |
| 04.03.2025 | 16,17 | 16,31 | 15,59 | 15,64 | -3,31% | - |
| 03.03.2025 | 16,35 | 16,56 | 16,03 | 16,17 | -1,97% | - |
| 28.02.2025 | 16,88 | 16,88 | 16,09 | 16,50 | -2,25% | - |
| 27.02.2025 | 17,01 | 17,08 | 16,70 | 16,88 | -0,68% | - |
| 26.02.2025 | 16,98 | 17,17 | 16,78 | 16,99 | 0,24% | - |