15,978€
0,88%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 15,84 | 16,04 | 15,66 | 15,97 | 0,84% | 111,00 |
| 13.11.2024 | 16,07 | 16,07 | 15,49 | 15,84 | -1,46% | - |
| 12.11.2024 | 16,45 | 16,45 | 15,86 | 16,07 | -2,28% | - |
| 11.11.2024 | 16,48 | 16,54 | 16,27 | 16,45 | -0,20% | - |
| 08.11.2024 | 16,87 | 16,87 | 16,28 | 16,48 | -2,28% | - |
| 07.11.2024 | 16,67 | 17,02 | 16,66 | 16,87 | 1,17% | - |
| 06.11.2024 | 16,63 | 16,94 | 16,50 | 16,67 | -1,45% | - |
| 05.11.2024 | 15,86 | 17,51 | 15,86 | 16,92 | 6,67% | - |
| 04.11.2024 | 15,96 | 15,96 | 15,72 | 15,86 | -0,66% | - |
| 01.11.2024 | 16,55 | 16,55 | 15,46 | 15,96 | -3,52% | - |
| 31.10.2024 | 16,56 | 16,56 | 16,16 | 16,55 | -0,02% | - |
| 30.10.2024 | 16,90 | 16,90 | 16,47 | 16,55 | -2,07% | 6,00 |
| 29.10.2024 | 16,77 | 16,95 | 16,77 | 16,90 | 0,75% | - |
| 28.10.2024 | 16,70 | 16,81 | 16,66 | 16,77 | 0,45% | - |
| 25.10.2024 | 16,76 | 16,84 | 16,67 | 16,70 | -0,39% | - |
| 24.10.2024 | 16,90 | 16,97 | 16,67 | 16,76 | -0,81% | - |
| 23.10.2024 | 17,21 | 17,21 | 16,81 | 16,90 | -1,82% | - |
| 22.10.2024 | 17,35 | 17,35 | 17,07 | 17,21 | -0,78% | - |
| 21.10.2024 | 17,45 | 17,46 | 17,25 | 17,35 | 1,14% | - |
| 18.10.2024 | 17,28 | 17,30 | 17,05 | 17,15 | -0,74% | - |
| 17.10.2024 | 17,33 | 17,45 | 17,22 | 17,28 | -0,29% | - |
| 16.10.2024 | 17,29 | 17,41 | 17,20 | 17,33 | -0,12% | - |
| 15.10.2024 | 17,65 | 17,81 | 17,18 | 17,35 | -1,71% | - |
| 14.10.2024 | 17,62 | 17,77 | 17,50 | 17,65 | 0,17% | - |
| 11.10.2024 | 17,55 | 17,76 | 17,45 | 17,62 | -0,76% | 3,00 |
| 10.10.2024 | 17,71 | 17,76 | 17,59 | 17,76 | 0,28% | 36,00 |
| 09.10.2024 | 17,49 | 17,81 | 17,48 | 17,71 | 2,49% | - |
| 08.10.2024 | 17,16 | 17,42 | 17,11 | 17,28 | -1,20% | - |
| 07.10.2024 | 17,46 | 17,58 | 17,35 | 17,49 | 0,16% | - |
| 04.10.2024 | 17,41 | 17,50 | 17,08 | 17,46 | 0,29% | - |
| 03.10.2024 | 17,58 | 17,58 | 17,29 | 17,41 | -0,95% | 1.500,00 |
| 02.10.2024 | 17,50 | 17,75 | 17,34 | 17,58 | -2,14% | 400,00 |
| 01.10.2024 | 17,71 | 18,15 | 17,71 | 17,96 | 1,45% | - |
| 30.09.2024 | 17,67 | 17,80 | 17,46 | 17,71 | 0,23% | - |
| 27.09.2024 | 18,24 | 18,66 | 17,66 | 17,67 | -3,13% | - |
| 26.09.2024 | 17,85 | 18,29 | 17,84 | 18,24 | 3,95% | - |
| 25.09.2024 | 17,54 | 17,67 | 17,33 | 17,54 | 0,00% | 610,00 |
| 24.09.2024 | 17,40 | 17,62 | 17,40 | 17,54 | 0,82% | - |
| 23.09.2024 | 17,42 | 17,60 | 17,27 | 17,40 | 0,12% | - |
| 20.09.2024 | 17,20 | 17,57 | 17,20 | 17,38 | 1,05% | 120,00 |
| 19.09.2024 | 16,77 | 17,38 | 16,77 | 17,20 | 2,59% | - |
| 18.09.2024 | 16,79 | 16,95 | 16,66 | 16,77 | -0,16% | - |
| 17.09.2024 | 17,47 | 17,47 | 16,61 | 16,79 | -3,85% | - |
| 16.09.2024 | 17,44 | 17,54 | 17,39 | 17,47 | 0,14% | - |
| 13.09.2024 | 17,72 | 17,72 | 17,34 | 17,44 | -1,55% | 60,00 |
| 12.09.2024 | 17,69 | 17,81 | 17,41 | 17,72 | 2,30% | 60,00 |
| 11.09.2024 | 16,94 | 17,53 | 16,83 | 17,32 | 0,58% | - |
| 10.09.2024 | 17,72 | 17,72 | 16,87 | 17,22 | -2,82% | - |
| 09.09.2024 | 18,49 | 18,49 | 17,49 | 17,72 | 1,10% | - |
| 06.09.2024 | 17,79 | 18,11 | 17,53 | 17,53 | -4,08% | - |
| 05.09.2024 | 18,22 | 18,37 | 18,13 | 18,27 | -1,18% | - |
| 04.09.2024 | 18,66 | 18,66 | 17,99 | 18,49 | -0,90% | - |
| 03.09.2024 | 19,06 | 19,16 | 18,61 | 18,66 | -2,14% | - |
| 02.09.2024 | 18,88 | 19,23 | 18,88 | 19,06 | 0,95% | - |
| 30.08.2024 | 18,26 | 18,96 | 18,26 | 18,88 | 3,41% | - |
| 29.08.2024 | 17,79 | 18,27 | 17,79 | 18,26 | 2,66% | - |
| 28.08.2024 | 17,81 | 17,88 | 17,65 | 17,79 | -0,11% | - |
| 27.08.2024 | 17,63 | 17,81 | 17,63 | 17,81 | 1,04% | - |
| 26.08.2024 | 18,08 | 18,26 | 17,56 | 17,63 | -3,48% | 60,00 |
| 23.08.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 1,81% | - |
| 22.08.2024 | 17,95 | 18,26 | 17,89 | 17,94 | -1,01% | - |
| 21.08.2024 | 18,26 | 18,26 | 17,95 | 18,12 | -0,78% | - |
| 20.08.2024 | 18,26 | 18,30 | 18,13 | 18,26 | 0,00% | 3,00 |
| 19.08.2024 | 18,34 | 18,42 | 18,13 | 18,26 | -2,92% | 100,00 |
| 16.08.2024 | 18,05 | 19,02 | 18,05 | 18,81 | 4,24% | - |
| 15.08.2024 | 17,89 | 18,25 | 17,69 | 18,05 | -0,39% | - |
| 14.08.2024 | 17,89 | 18,26 | 17,89 | 18,12 | 1,27% | - |
| 13.08.2024 | 17,29 | 17,97 | 17,27 | 17,89 | 3,56% | 250,00 |
| 12.08.2024 | 17,29 | 17,35 | 17,08 | 17,27 | -0,10% | - |
| 09.08.2024 | 17,60 | 17,60 | 17,07 | 17,29 | -1,75% | 60,00 |
| 08.08.2024 | 17,88 | 17,88 | 17,35 | 17,60 | -1,57% | - |
| 07.08.2024 | 18,10 | 18,21 | 17,67 | 17,88 | 3,08% | - |
| 06.08.2024 | 17,17 | 17,57 | 17,10 | 17,34 | 1,40% | - |
| 05.08.2024 | 18,90 | 18,90 | 16,34 | 17,10 | -5,22% | - |
| 02.08.2024 | 18,90 | 18,90 | 17,67 | 18,05 | -4,52% | 110,00 |
| 01.08.2024 | 19,60 | 19,62 | 18,85 | 18,90 | -7,69% | - |
| 31.07.2024 | 20,48 | 20,66 | 20,08 | 20,48 | 0,00% | 200,00 |
| 30.07.2024 | 20,92 | 21,48 | 20,27 | 20,48 | -3,78% | 600,00 |
| 29.07.2024 | 20,61 | 21,36 | 20,61 | 21,28 | 3,28% | - |
| 26.07.2024 | 20,45 | 20,74 | 20,30 | 20,61 | 0,78% | - |
| 25.07.2024 | 21,00 | 21,00 | 20,15 | 20,45 | -2,64% | - |
| 24.07.2024 | 21,30 | 21,50 | 20,90 | 21,00 | -1,41% | - |
| 23.07.2024 | 21,09 | 21,32 | 21,07 | 21,30 | 1,02% | - |
| 22.07.2024 | 21,14 | 21,37 | 20,88 | 21,09 | -0,26% | - |
| 19.07.2024 | 21,61 | 21,61 | 20,93 | 21,14 | -2,15% | - |
| 18.07.2024 | 21,79 | 21,79 | 21,59 | 21,61 | -0,85% | - |
| 17.07.2024 | 21,82 | 22,21 | 21,56 | 21,79 | -0,11% | 2,00 |
| 16.07.2024 | 20,82 | 22,01 | 20,82 | 21,82 | 4,80% | - |
| 15.07.2024 | 20,79 | 20,90 | 20,79 | 20,82 | 0,14% | - |
| 12.07.2024 | 20,91 | 20,91 | 20,45 | 20,79 | -0,60% | - |
| 11.07.2024 | 20,90 | 21,49 | 20,75 | 20,91 | 0,07% | - |
| 10.07.2024 | 20,69 | 20,99 | 20,56 | 20,90 | 1,02% | - |
| 09.07.2024 | 20,55 | 20,83 | 20,20 | 20,69 | 0,68% | - |
| 08.07.2024 | 20,49 | 20,70 | 20,49 | 20,55 | 0,29% | - |
| 05.07.2024 | 20,77 | 20,77 | 20,48 | 20,49 | -1,35% | - |
| 04.07.2024 | 20,51 | 20,91 | 20,51 | 20,77 | 1,27% | - |
| 03.07.2024 | 19,42 | 20,70 | 19,42 | 20,51 | 5,59% | 12,00 |
| 02.07.2024 | 18,87 | 19,50 | 18,87 | 19,42 | 2,94% | - |
| 01.07.2024 | 18,88 | 18,91 | 18,84 | 18,87 | -2,53% | - |
| 28.06.2024 | 19,14 | 19,57 | 19,14 | 19,36 | 1,11% | - |