16,215€
3,12%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 14,53 | 14,62 | 14,49 | 14,58 | 0,40% | - |
| 11.09.2025 | 14,41 | 14,53 | 14,31 | 14,53 | 1,08% | - |
| 10.09.2025 | 14,21 | 14,42 | 14,21 | 14,37 | 1,30% | - |
| 09.09.2025 | 14,65 | 14,65 | 13,98 | 14,19 | -3,98% | 1.400,00 |
| 08.09.2025 | 14,46 | 14,78 | 14,45 | 14,77 | 1,60% | - |
| 05.09.2025 | 14,27 | 14,66 | 14,27 | 14,54 | 1,38% | - |
| 04.09.2025 | 14,11 | 14,35 | 14,11 | 14,34 | 1,47% | - |
| 03.09.2025 | 14,10 | 14,18 | 14,00 | 14,14 | 0,84% | - |
| 02.09.2025 | 13,99 | 14,24 | 13,85 | 14,02 | -0,02% | 357,00 |
| 01.09.2025 | 13,94 | 14,15 | 13,94 | 14,02 | 0,50% | - |
| 29.08.2025 | 14,23 | 14,29 | 13,89 | 13,95 | -2,02% | 1,00 |
| 28.08.2025 | 14,22 | 14,33 | 14,13 | 14,24 | -0,11% | - |
| 27.08.2025 | 14,19 | 14,25 | 14,04 | 14,25 | 0,02% | - |
| 26.08.2025 | 14,05 | 14,26 | 14,03 | 14,25 | 1,77% | - |
| 25.08.2025 | 14,10 | 14,10 | 13,96 | 14,00 | -1,44% | 7,00 |
| 22.08.2025 | 13,87 | 14,25 | 13,69 | 14,21 | 2,40% | 2,00 |
| 21.08.2025 | 13,89 | 13,96 | 13,84 | 13,88 | 0,07% | - |
| 20.08.2025 | 14,05 | 14,05 | 13,70 | 13,87 | -1,21% | - |
| 19.08.2025 | 14,19 | 14,23 | 13,95 | 14,04 | -1,34% | - |
| 18.08.2025 | 13,98 | 14,29 | 13,98 | 14,23 | 1,81% | - |
| 15.08.2025 | 13,93 | 14,03 | 13,90 | 13,97 | -0,25% | 77,00 |
| 14.08.2025 | 13,98 | 14,08 | 13,87 | 14,01 | 0,70% | 25,00 |
| 13.08.2025 | 14,12 | 14,12 | 13,86 | 13,91 | -1,31% | - |
| 12.08.2025 | 14,16 | 14,16 | 13,81 | 14,10 | -0,19% | - |
| 11.08.2025 | 14,18 | 14,19 | 13,98 | 14,12 | -0,39% | - |
| 08.08.2025 | 13,80 | 14,24 | 13,80 | 14,18 | 2,51% | - |
| 07.08.2025 | 13,53 | 13,98 | 13,53 | 13,83 | 2,10% | 9,00 |
| 06.08.2025 | 13,54 | 13,60 | 13,40 | 13,55 | 0,31% | - |
| 05.08.2025 | 13,57 | 13,64 | 13,38 | 13,50 | -0,90% | 2,00 |
| 04.08.2025 | 13,18 | 13,63 | 13,18 | 13,63 | 3,87% | 100,00 |
| 01.08.2025 | 13,14 | 13,65 | 13,07 | 13,12 | -0,23% | - |
| 31.07.2025 | 12,72 | 13,34 | 12,72 | 13,15 | 3,36% | - |
| 30.07.2025 | 12,92 | 12,92 | 12,41 | 12,72 | -1,24% | 2.000,00 |
| 29.07.2025 | 12,92 | 13,17 | 12,69 | 12,88 | -0,02% | - |
| 28.07.2025 | 12,75 | 12,95 | 12,75 | 12,88 | 1,02% | - |
| 25.07.2025 | 13,01 | 13,01 | 12,73 | 12,75 | -1,39% | - |
| 24.07.2025 | 13,00 | 13,21 | 12,91 | 12,93 | -1,45% | - |
| 23.07.2025 | 12,97 | 13,16 | 12,87 | 13,12 | 5,89% | - |
| 22.07.2025 | 12,53 | 12,53 | 12,34 | 12,39 | -1,04% | - |
| 21.07.2025 | 12,49 | 12,58 | 12,49 | 12,52 | 0,60% | 580,00 |
| 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% | - |