38,260€
-9,05%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 38,86 | 39,41 | 37,82 | 38,11 | -9,41% | 1,00 |
| 14.10.2026 | 42,94 | 42,97 | 41,77 | 42,07 | -1,31% | 44,00 |
| 13.10.2026 | 42,41 | 43,02 | 42,38 | 42,63 | -4,64% | 1,00 |
| 12.10.2026 | 45,02 | 45,58 | 44,50 | 44,70 | -0,70% | 6,00 |
| 09.10.2026 | 44,68 | 45,50 | 44,52 | 45,02 | -3,06% | - |
| 08.10.2026 | 47,44 | 47,45 | 46,09 | 46,44 | -4,19% | 22,00 |
| 07.10.2026 | 48,82 | 49,34 | 47,95 | 48,47 | -3,05% | 1,00 |
| 06.10.2026 | 50,47 | 50,54 | 49,77 | 49,99 | 1,31% | 1,00 |
| 05.10.2026 | 49,32 | 49,90 | 48,97 | 49,35 | 1,07% | - |
| 02.10.2026 | 47,49 | 48,82 | 47,42 | 48,82 | 2,90% | - |
| 01.10.2026 | 47,51 | 47,72 | 46,10 | 47,45 | 6,88% | 20,00 |
| 30.09.2026 | 44,97 | 44,97 | 44,11 | 44,40 | -3,24% | - |
| 29.09.2026 | 44,46 | 45,93 | 44,36 | 45,88 | 2,17% | 1,00 |
| 28.09.2026 | 44,81 | 45,06 | 44,47 | 44,91 | -0,06% | 10,00 |
| 25.09.2026 | 44,48 | 44,97 | 44,43 | 44,93 | 3,53% | - |
| 24.09.2026 | 43,57 | 43,75 | 42,84 | 43,40 | -2,05% | 328,00 |
| 23.09.2026 | 45,09 | 45,09 | 44,23 | 44,31 | -1,11% | - |
| 22.09.2026 | 45,07 | 45,07 | 44,79 | 44,81 | -0,75% | - |
| 21.09.2026 | 43,56 | 45,14 | 43,29 | 45,14 | 3,59% | - |
| 18.09.2026 | 42,58 | 43,58 | 42,23 | 43,58 | 3,65% | 30,00 |
| 17.09.2026 | 41,68 | 42,30 | 41,36 | 42,05 | -1,64% | 50,00 |
| 16.09.2026 | 42,17 | 43,33 | 42,07 | 42,75 | 2,80% | - |
| 15.09.2026 | 41,33 | 41,73 | 40,65 | 41,58 | 4,64% | - |
| 14.09.2026 | 39,91 | 40,27 | 39,51 | 39,74 | -4,59% | - |
| 11.09.2026 | 40,69 | 41,80 | 40,57 | 41,65 | 0,87% | 30,00 |
| 10.09.2026 | 40,60 | 42,68 | 40,49 | 41,29 | 5,00% | 100,00 |
| 09.09.2026 | 39,93 | 40,27 | 39,29 | 39,33 | -0,13% | - |
| 08.09.2026 | 40,57 | 40,62 | 39,08 | 39,38 | -6,42% | 30,00 |
| 07.09.2026 | 42,03 | 42,37 | 41,79 | 42,08 | 5,15% | 237,00 |
| 04.09.2026 | 39,38 | 40,04 | 39,13 | 40,02 | 4,74% | - |
| 03.09.2026 | 37,82 | 38,22 | 37,09 | 38,21 | 0,65% | - |
| 02.09.2026 | 37,17 | 38,11 | 36,81 | 37,96 | -1,86% | - |
| 01.09.2026 | 39,10 | 39,63 | 38,33 | 38,68 | 0,16% | 100,00 |
| 31.08.2026 | 39,09 | 39,26 | 38,40 | 38,62 | -3,29% | - |
| 28.08.2026 | 40,02 | 40,28 | 39,45 | 39,94 | 0,97% | - |
| 27.08.2026 | 39,08 | 39,72 | 38,97 | 39,55 | 3,03% | 721,00 |
| 26.08.2026 | 38,82 | 38,82 | 38,28 | 38,39 | 0,64% | 181,00 |
| 25.08.2026 | 37,94 | 38,69 | 37,77 | 38,15 | 1,05% | 9,00 |
| 24.08.2026 | 38,34 | 38,40 | 37,61 | 37,75 | -1,65% | 110,00 |
| 21.08.2026 | 38,24 | 38,48 | 38,05 | 38,39 | 0,48% | 13,00 |
| 20.08.2026 | 38,90 | 39,07 | 37,20 | 38,20 | -4,92% | - |
| 19.08.2026 | 40,05 | 41,14 | 39,67 | 40,18 | 1,68% | - |
| 18.08.2026 | 40,57 | 40,95 | 39,36 | 39,52 | -12,26% | 33,00 |
| 17.08.2026 | 44,38 | 45,18 | 44,15 | 45,04 | 1,43% | 3,00 |
| 14.08.2026 | 44,58 | 45,07 | 44,40 | 44,40 | -2,22% | 109,00 |
| 13.08.2026 | 45,59 | 45,64 | 44,65 | 45,41 | 8,44% | - |
| 12.08.2026 | 40,80 | 42,19 | 40,44 | 41,88 | 4,65% | - |
| 11.08.2026 | 39,94 | 40,16 | 39,94 | 40,02 | 0,05% | - |
| 10.08.2026 | 39,60 | 40,19 | 39,52 | 40,00 | -1,03% | - |
| 07.08.2026 | 39,93 | 40,96 | 39,07 | 40,41 | -2,06% | - |
| 06.08.2026 | 41,16 | 41,37 | 40,03 | 41,26 | -5,55% | - |
| 05.08.2026 | 43,23 | 45,21 | 42,90 | 43,68 | 7,56% | - |
| 04.08.2026 | 38,51 | 40,78 | 38,40 | 40,61 | 2,56% | 360,00 |
| 03.08.2026 | 40,78 | 40,89 | 38,40 | 39,60 | 2,60% | 267,00 |
| 31.07.2026 | 43,60 | 43,65 | 38,06 | 38,60 | -2,48% | - |
| 30.07.2026 | 34,26 | 41,85 | 33,87 | 39,58 | 19,86% | 428,00 |
| 29.07.2026 | 32,57 | 34,72 | 32,27 | 33,02 | -13,48% | 420,00 |
| 28.07.2026 | 38,51 | 38,67 | 36,92 | 38,16 | -10,63% | 11,00 |
| 27.07.2026 | 42,91 | 43,79 | 41,39 | 42,70 | -3,75% | 144,00 |
| 24.07.2026 | 43,94 | 45,17 | 43,75 | 44,36 | -1,32% | 18,00 |
| 23.07.2026 | 46,63 | 46,72 | 44,45 | 44,96 | -0,28% | - |
| 22.07.2026 | 44,93 | 45,64 | 44,19 | 45,08 | 0,79% | - |
| 21.07.2026 | 42,62 | 44,73 | 41,98 | 44,73 | 7,18% | 125,00 |
| 20.07.2026 | 41,78 | 41,78 | 40,10 | 41,73 | -0,99% | 484,00 |
| 17.07.2026 | 39,73 | 42,37 | 39,39 | 42,15 | -3,41% | 152,00 |
| 16.07.2026 | 45,56 | 45,90 | 43,27 | 43,64 | -9,57% | 21,00 |
| 15.07.2026 | 49,12 | 49,18 | 47,74 | 48,26 | -1,86% | 18,00 |
| 14.07.2026 | 47,84 | 49,79 | 47,74 | 49,17 | 0,12% | - |
| 13.07.2026 | 48,09 | 49,54 | 47,59 | 49,11 | -8,87% | 220,00 |
| 10.07.2026 | 53,25 | 53,98 | 52,68 | 53,90 | 4,19% | 207,00 |
| 09.07.2026 | 50,27 | 51,87 | 50,15 | 51,73 | 6,87% | - |
| 08.07.2026 | 49,94 | 50,09 | 46,23 | 48,41 | -1,04% | 97,00 |
| 07.07.2026 | 50,72 | 51,04 | 48,25 | 48,92 | -12,20% | 430,00 |
| 06.07.2026 | 54,67 | 56,00 | 54,20 | 55,71 | -6,26% | 1.989,00 |
| 03.07.2026 | 59,42 | 60,51 | 58,95 | 59,43 | 2,98% | - |
| 02.07.2026 | 59,73 | 61,20 | 57,11 | 57,71 | -9,52% | 1.140,00 |
| 01.07.2026 | 63,05 | 65,41 | 63,05 | 63,78 | 2,08% | 209,00 |
| 30.06.2026 | 61,40 | 62,92 | 60,59 | 62,48 | 4,13% | 361,00 |
| 29.06.2026 | 59,35 | 60,00 | 57,66 | 60,00 | 0,94% | 25,00 |
| 26.06.2026 | 63,18 | 63,18 | 57,74 | 59,44 | -6,38% | 36,00 |
| 25.06.2026 | 60,60 | 65,33 | 60,60 | 63,49 | 4,47% | 166,00 |
| 24.06.2026 | 59,50 | 60,94 | 59,50 | 60,78 | 0,89% | 48,00 |
| 23.06.2026 | 66,92 | 66,92 | 56,38 | 60,24 | -9,89% | 330,00 |
| 22.06.2026 | 65,60 | 67,72 | 65,43 | 66,85 | 2,69% | 95,00 |
| 19.06.2026 | 64,26 | 65,32 | 63,05 | 65,10 | -0,35% | - |
| 18.06.2026 | 62,64 | 66,90 | 62,64 | 65,33 | 2,64% | 416,00 |
| 17.06.2026 | 58,38 | 65,68 | 57,69 | 63,65 | 11,31% | 80,00 |
| 16.06.2026 | 57,88 | 58,32 | 56,46 | 57,19 | 6,08% | 793,00 |
| 15.06.2026 | 54,40 | 54,70 | 53,87 | 53,91 | 14,94% | 425,00 |
| 12.06.2026 | 47,82 | 48,34 | 46,08 | 46,90 | -4,43% | 530,00 |
| 11.06.2026 | 47,32 | 49,53 | 47,32 | 49,07 | 5,15% | 3,00 |
| 10.06.2026 | 51,78 | 51,78 | 44,04 | 46,67 | -9,66% | 370,00 |
| 09.06.2026 | 51,04 | 54,21 | 50,56 | 51,66 | 3,86% | 145,00 |
| 08.06.2026 | 47,09 | 50,53 | 46,95 | 49,74 | -2,76% | 143,00 |
| 05.06.2026 | 53,53 | 53,84 | 50,79 | 51,15 | -1,92% | 1.163,00 |
| 04.06.2026 | 55,27 | 55,27 | 51,45 | 52,15 | -5,89% | 279,00 |
| 03.06.2026 | 56,41 | 57,55 | 55,11 | 55,42 | -2,41% | - |
| 02.06.2026 | 58,65 | 58,65 | 54,22 | 56,79 | -1,75% | 577,00 |
| 01.06.2026 | 53,78 | 58,58 | 53,78 | 57,80 | 2,42% | 2.405,00 |
| 29.05.2026 | 51,78 | 58,12 | 51,48 | 56,43 | 17,29% | 1.727,00 |