17,523€
-0,45%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,70 | 17,82 | 16,89 | 17,44 | -0,95% | - |
| 05.02.2026 | 17,98 | 17,98 | 17,53 | 17,60 | -2,19% | - |
| 04.02.2026 | 17,76 | 18,39 | 17,76 | 18,00 | 1,84% | - |
| 03.02.2026 | 16,92 | 18,22 | 16,92 | 17,67 | 4,17% | 300,00 |
| 02.02.2026 | 17,11 | 19,08 | 16,30 | 16,97 | -1,14% | 60,00 |
| 30.01.2026 | 17,06 | 17,35 | 15,38 | 17,16 | 1,37% | - |
| 29.01.2026 | 17,13 | 17,38 | 16,90 | 16,93 | -3,41% | 3,00 |
| 28.01.2026 | 17,43 | 17,71 | 17,19 | 17,53 | 0,26% | 10,00 |
| 27.01.2026 | 17,30 | 18,08 | 17,30 | 17,48 | 0,95% | - |
| 26.01.2026 | 17,69 | 17,69 | 16,39 | 17,32 | -2,53% | 5,00 |
| 23.01.2026 | 17,96 | 17,98 | 17,57 | 17,77 | -1,37% | - |
| 22.01.2026 | 17,80 | 18,11 | 17,77 | 18,01 | 1,25% | 15,00 |
| 21.01.2026 | 17,52 | 17,99 | 17,43 | 17,79 | 1,99% | - |
| 20.01.2026 | 18,64 | 18,64 | 17,37 | 17,44 | -6,21% | - |
| 19.01.2026 | 18,43 | 18,82 | 18,43 | 18,60 | 1,11% | - |
| 16.01.2026 | 18,32 | 18,58 | 18,22 | 18,39 | 0,20% | - |
| 15.01.2026 | 18,48 | 18,86 | 18,33 | 18,36 | -0,05% | - |
| 14.01.2026 | 18,03 | 19,08 | 18,03 | 18,37 | 1,75% | - |
| 13.01.2026 | 17,93 | 18,17 | 17,54 | 18,05 | 0,99% | - |
| 12.01.2026 | 18,00 | 18,00 | 17,45 | 17,87 | 1,55% | - |
| 09.01.2026 | 17,58 | 17,67 | 17,32 | 17,60 | 0,36% | 1,00 |
| 08.01.2026 | 18,20 | 18,20 | 17,23 | 17,54 | -3,97% | 301,00 |
| 07.01.2026 | 17,96 | 18,73 | 17,96 | 18,26 | 2,24% | - |
| 06.01.2026 | 18,28 | 18,28 | 17,80 | 17,86 | -2,78% | - |
| 05.01.2026 | 17,76 | 18,44 | 17,76 | 18,37 | 3,92% | - |
| 02.01.2026 | 17,76 | 17,76 | 17,68 | 17,68 | -0,10% | - |
| 30.12.2025 | 17,30 | 18,20 | 17,30 | 17,70 | 2,28% | - |
| 29.12.2025 | 17,40 | 17,72 | 17,23 | 17,30 | 0,54% | - |
| 23.12.2025 | 17,29 | 17,43 | 17,10 | 17,21 | -0,76% | - |
| 22.12.2025 | 17,61 | 17,61 | 16,84 | 17,34 | -2,01% | - |
| 19.12.2025 | 17,48 | 18,87 | 17,48 | 17,70 | 1,00% | - |
| 18.12.2025 | 17,21 | 17,72 | 17,21 | 17,52 | 1,23% | - |
| 17.12.2025 | 17,61 | 17,66 | 17,25 | 17,31 | -2,01% | - |
| 16.12.2025 | 17,90 | 17,90 | 17,05 | 17,67 | -1,29% | - |
| 15.12.2025 | 18,24 | 18,24 | 17,59 | 17,90 | -2,16% | - |
| 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% | - |