46,395€
-5,15%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 49,94 | 50,09 | 46,23 | 46,32 | -5,32% | 1,00 |
| 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 |
| 28.05.2026 | 42,30 | 48,17 | 42,30 | 48,11 | 11,89% | 1.270,00 |
| 27.05.2026 | 42,93 | 45,31 | 41,88 | 43,00 | -2,26% | 200,00 |
| 26.05.2026 | 43,87 | 44,11 | 43,51 | 43,99 | -3,01% | - |
| 25.05.2026 | 43,67 | 45,58 | 42,49 | 45,36 | 16,62% | 6,00 |
| 22.05.2026 | 38,90 | 39,27 | 38,13 | 38,89 | 5,58% | 584,00 |
| 21.05.2026 | 34,33 | 37,08 | 34,33 | 36,84 | 7,70% | 500,00 |
| 20.05.2026 | 33,01 | 34,25 | 32,88 | 34,21 | 3,36% | 2.547,00 |
| 19.05.2026 | 33,71 | 33,90 | 32,94 | 33,09 | -1,38% | - |
| 18.05.2026 | 33,37 | 34,07 | 33,28 | 33,56 | 0,52% | 18,00 |
| 15.05.2026 | 34,57 | 34,57 | 0,00 | 33,38 | -3,63% | 5,00 |
| 14.05.2026 | 33,42 | 34,76 | 33,42 | 34,64 | 3,52% | 196,00 |
| 13.05.2026 | 32,62 | 33,47 | 32,62 | 33,46 | 3,42% | - |
| 12.05.2026 | 32,91 | 33,13 | 32,35 | 32,36 | 0,26% | 501,00 |
| 11.05.2026 | 32,16 | 32,60 | 31,87 | 32,27 | 1,37% | 160,00 |
| 08.05.2026 | 31,65 | 32,27 | 31,11 | 31,84 | 4,04% | - |
| 07.05.2026 | 30,89 | 31,08 | 29,90 | 30,60 | 6,15% | 105,00 |
| 06.05.2026 | 28,40 | 28,84 | 28,40 | 28,83 | 1,82% | - |
| 05.05.2026 | 28,32 | 28,47 | 28,31 | 28,31 | 0,99% | - |
| 04.05.2026 | 27,90 | 28,05 | 27,90 | 28,03 | -0,10% | - |
| 30.04.2026 | 25,69 | 28,22 | 25,69 | 28,06 | 9,58% | 575,00 |
| 29.04.2026 | 25,49 | 25,62 | 25,49 | 25,61 | 0,14% | - |
| 28.04.2026 | 25,85 | 26,30 | 25,30 | 25,57 | -2,65% | - |
| 27.04.2026 | 26,42 | 27,08 | 25,99 | 26,27 | -0,85% | 367,00 |
| 24.04.2026 | 26,64 | 26,73 | 26,30 | 26,49 | 3,56% | 1.520,00 |
| 23.04.2026 | 25,52 | 25,97 | 25,31 | 25,58 | -2,49% | 235,00 |
| 22.04.2026 | 25,34 | 26,55 | 25,34 | 26,24 | 2,93% | - |
| 21.04.2026 | 25,24 | 25,84 | 25,24 | 25,49 | 0,53% | - |
| 20.04.2026 | 25,30 | 25,56 | 25,02 | 25,35 | -0,45% | 40,00 |
| 17.04.2026 | 24,94 | 25,55 | 24,40 | 25,47 | 0,50% | 808,00 |
| 16.04.2026 | 25,50 | 25,85 | 25,23 | 25,34 | 4,28% | 892,00 |
| 15.04.2026 | 23,64 | 24,34 | 23,56 | 24,30 | 2,76% | - |
| 14.04.2026 | 23,21 | 23,65 | 22,93 | 23,65 | 4,38% | - |
| 13.04.2026 | 22,31 | 22,68 | 22,10 | 22,66 | 1,30% | - |
| 10.04.2026 | 21,72 | 22,56 | 21,42 | 22,37 | 3,82% | - |
| 09.04.2026 | 21,43 | 21,70 | 21,29 | 21,54 | -1,72% | 200,00 |
| 08.04.2026 | 21,70 | 21,96 | 21,56 | 21,92 | 8,34% | - |
| 07.04.2026 | 20,57 | 21,01 | 20,00 | 20,23 | 3,86% | 2.144,00 |
| 02.04.2026 | 20,04 | 20,04 | 18,71 | 19,48 | -2,31% | - |
| 01.04.2026 | 19,26 | 20,39 | 19,26 | 19,94 | 4,66% | - |
| 31.03.2026 | 18,70 | 19,11 | 18,53 | 19,05 | 0,04% | - |
| 30.03.2026 | 19,04 | 19,47 | 17,96 | 19,05 | -3,17% | - |
| 27.03.2026 | 19,79 | 20,51 | 19,59 | 19,67 | -0,67% | - |
| 26.03.2026 | 20,11 | 20,67 | 19,75 | 19,80 | -1,25% | - |
| 25.03.2026 | 19,57 | 20,18 | 19,57 | 20,05 | 2,41% | - |
| 24.03.2026 | 19,82 | 19,94 | 19,20 | 19,58 | -1,20% | - |
| 23.03.2026 | 19,76 | 20,10 | 18,92 | 19,82 | 0,11% | 250,00 |
| 20.03.2026 | 20,43 | 20,50 | 19,76 | 19,79 | -2,36% | - |
| 19.03.2026 | 20,46 | 21,12 | 19,77 | 20,27 | -1,77% | - |
| 18.03.2026 | 21,00 | 21,06 | 20,41 | 20,64 | -2,85% | - |
| 17.03.2026 | 19,87 | 21,84 | 19,87 | 21,24 | 7,00% | 56,00 |
| 16.03.2026 | 19,89 | 20,35 | 18,89 | 19,85 | -0,21% | 500,00 |
| 13.03.2026 | 20,07 | 20,50 | 19,54 | 19,89 | -1,04% | - |
| 12.03.2026 | 20,35 | 20,81 | 19,83 | 20,10 | -0,97% | - |
| 11.03.2026 | 19,64 | 20,75 | 19,64 | 20,30 | -0,10% | 250,00 |
| 10.03.2026 | 19,64 | 20,56 | 19,64 | 20,32 | 3,25% | 43,00 |
| 09.03.2026 | 18,85 | 21,72 | 18,49 | 19,68 | -1,40% | 532,00 |
| 06.03.2026 | 20,70 | 21,27 | 19,82 | 19,96 | -4,08% | 166,00 |
| 05.03.2026 | 20,90 | 21,19 | 20,37 | 20,81 | 0,00% | 1.000,00 |
| 04.03.2026 | 19,88 | 20,86 | 19,35 | 20,81 | 6,28% | - |
| 03.03.2026 | 22,00 | 22,00 | 18,66 | 19,58 | -10,80% | 450,00 |
| 02.03.2026 | 22,25 | 22,75 | 21,34 | 21,95 | -0,59% | - |
| 27.02.2026 | 22,45 | 23,63 | 21,91 | 22,08 | -1,47% | 2.500,00 |
| 26.02.2026 | 23,31 | 23,31 | 21,96 | 22,41 | -3,94% | 150,00 |
| 25.02.2026 | 22,55 | 24,06 | 22,55 | 23,33 | 2,89% | 262,00 |
| 24.02.2026 | 20,21 | 23,42 | 20,21 | 22,68 | 12,61% | - |
| 23.02.2026 | 20,31 | 20,43 | 20,06 | 20,14 | -0,84% | 3,00 |
| 20.02.2026 | 20,24 | 20,59 | 20,00 | 20,31 | 0,93% | - |
| 19.02.2026 | 19,99 | 20,45 | 19,46 | 20,12 | 0,26% | - |
| 18.02.2026 | 19,82 | 20,30 | 19,65 | 20,07 | 3,47% | - |
| 17.02.2026 | 17,89 | 19,93 | 17,89 | 19,39 | 8,70% | 350,00 |
| 16.02.2026 | 18,03 | 18,06 | 17,06 | 17,84 | -0,59% | 350,00 |