18,927$
2,05%
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 | 18,81 | 18,99 | 18,79 | 18,95 | 2,15% | - |
| 16.10.2025 | 18,60 | 18,60 | 18,46 | 18,55 | -0,42% | - |
| 15.10.2025 | 18,65 | 18,72 | 18,53 | 18,63 | 3,60% | - |
| 14.10.2025 | 17,85 | 18,11 | 17,83 | 17,98 | -2,30% | - |
| 13.10.2025 | 18,29 | 18,41 | 18,29 | 18,40 | 2,63% | - |
| 10.10.2025 | 18,43 | 18,44 | 17,93 | 17,93 | -5,35% | - |
| 09.10.2025 | 19,11 | 19,11 | 18,92 | 18,94 | 0,05% | - |
| 08.10.2025 | 18,90 | 18,94 | 18,90 | 18,93 | 0,36% | - |
| 07.10.2025 | 19,06 | 19,07 | 18,87 | 18,87 | -3,95% | - |
| 06.10.2025 | 19,59 | 19,67 | 19,58 | 19,64 | 4,21% | - |
| 02.10.2025 | 18,90 | 18,90 | 18,79 | 18,85 | 0,87% | - |
| 01.10.2025 | 18,67 | 18,72 | 18,66 | 18,69 | -0,78% | - |
| 30.09.2025 | 18,85 | 18,89 | 18,75 | 18,83 | 1,45% | - |
| 29.09.2025 | 18,64 | 18,67 | 18,48 | 18,56 | -0,30% | - |
| 25.09.2025 | 18,47 | 18,65 | 18,41 | 18,62 | -0,40% | - |
| 24.09.2025 | 18,91 | 18,96 | 18,69 | 18,70 | -1,37% | - |
| 23.09.2025 | 19,09 | 19,09 | 18,95 | 18,96 | -0,63% | - |
| 22.09.2025 | 18,94 | 19,12 | 18,94 | 19,07 | 5,46% | - |
| 18.09.2025 | 18,05 | 18,24 | 18,03 | 18,09 | 0,32% | - |
| 17.09.2025 | 18,07 | 18,13 | 17,97 | 18,03 | 1,06% | - |
| 16.09.2025 | 17,84 | 17,85 | 17,79 | 17,84 | 4,07% | - |
| 15.09.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 0,46% | - |
| 11.09.2025 | 16,99 | 17,09 | 16,99 | 17,06 | 1,26% | - |
| 10.09.2025 | 16,85 | 16,89 | 16,85 | 16,85 | 0,73% | - |
| 09.09.2025 | 16,65 | 16,73 | 16,61 | 16,73 | -2,94% | - |
| 08.09.2025 | 17,16 | 17,24 | 17,16 | 17,24 | 1,99% | - |
| 05.09.2025 | 17,03 | 17,06 | 16,85 | 16,90 | 1,58% | - |
| 04.09.2025 | 16,51 | 16,64 | 16,51 | 16,64 | 1,30% | - |
| 03.09.2025 | 16,40 | 16,45 | 16,40 | 16,42 | -0,19% | - |
| 02.09.2025 | 16,45 | 16,46 | 16,43 | 16,45 | 0,06% | - |
| 29.08.2025 | 16,40 | 16,46 | 16,36 | 16,45 | -1,19% | - |
| 28.08.2025 | 16,58 | 16,65 | 16,57 | 16,64 | 0,99% | - |
| 27.08.2025 | 16,39 | 16,48 | 16,39 | 16,48 | 0,07% | - |
| 26.08.2025 | 16,40 | 16,47 | 16,40 | 16,47 | 0,75% | - |
| 25.08.2025 | 16,45 | 16,46 | 16,35 | 16,35 | -0,89% | - |
| 22.08.2025 | 16,11 | 16,49 | 16,11 | 16,49 | 2,22% | - |
| 21.08.2025 | 16,19 | 16,20 | 16,00 | 16,14 | -0,44% | - |
| 20.08.2025 | 16,22 | 16,22 | 16,13 | 16,21 | -0,96% | - |
| 19.08.2025 | 16,44 | 16,45 | 16,35 | 16,36 | -1,14% | - |
| 18.08.2025 | 16,57 | 16,59 | 16,55 | 16,55 | 1,36% | - |
| 15.08.2025 | 16,34 | 16,34 | 16,29 | 16,33 | 1,25% | - |
| 14.08.2025 | 16,11 | 16,15 | 16,08 | 16,13 | -1,37% | - |
| 13.08.2025 | 16,38 | 16,44 | 16,35 | 16,35 | 0,12% | - |
| 12.08.2025 | 16,21 | 16,35 | 16,20 | 16,33 | 0,93% | - |
| 11.08.2025 | 16,24 | 16,25 | 16,18 | 16,18 | -1,86% | - |
| 08.08.2025 | 16,39 | 16,52 | 16,39 | 16,49 | 2,94% | - |
| 07.08.2025 | 16,12 | 16,13 | 16,00 | 16,02 | 1,62% | - |
| 06.08.2025 | 15,67 | 15,76 | 15,65 | 15,76 | 0,39% | - |
| 05.08.2025 | 15,69 | 15,71 | 15,55 | 15,70 | 0,96% | - |
| 04.08.2025 | 15,45 | 15,55 | 15,45 | 15,55 | 1,65% | - |
| 01.08.2025 | 15,35 | 15,35 | 15,21 | 15,30 | 2,60% | - |
| 31.07.2025 | 15,09 | 15,09 | 14,86 | 14,91 | 2,83% | - |
| 30.07.2025 | 14,59 | 14,61 | 14,39 | 14,50 | -2,62% | - |
| 29.07.2025 | 14,95 | 14,95 | 14,88 | 14,89 | -0,86% | - |
| 28.07.2025 | 15,10 | 15,10 | 15,01 | 15,02 | 0,38% | - |
| 25.07.2025 | 14,95 | 14,96 | 14,94 | 14,96 | -2,22% | - |
| 24.07.2025 | 15,29 | 15,33 | 15,29 | 15,30 | -0,70% | - |
| 23.07.2025 | 15,30 | 15,43 | 15,29 | 15,41 | 5,69% | - |
| 22.07.2025 | 14,58 | 14,58 | 14,53 | 14,58 | -0,44% | - |
| 21.07.2025 | 14,61 | 14,65 | 14,61 | 14,64 | 0,96% | - |
| 18.07.2025 | 14,48 | 14,55 | 14,48 | 14,50 | -0,02% | - |
| 17.07.2025 | 14,44 | 14,57 | 14,44 | 14,51 | 0,78% | - |
| 16.07.2025 | 14,36 | 14,41 | 14,28 | 14,40 | 0,51% | - |
| 15.07.2025 | 14,44 | 14,44 | 14,32 | 14,32 | -0,43% | - |
| 14.07.2025 | 14,36 | 14,39 | 14,36 | 14,38 | -1,94% | - |
| 11.07.2025 | 14,69 | 14,71 | 14,67 | 14,67 | 1,33% | - |
| 10.07.2025 | 14,44 | 14,48 | 14,44 | 14,48 | -1,58% | - |
| 09.07.2025 | 14,70 | 14,73 | 14,68 | 14,71 | 1,44% | - |
| 08.07.2025 | 14,48 | 14,51 | 14,45 | 14,50 | 1,92% | - |
| 07.07.2025 | 14,40 | 14,40 | 14,19 | 14,23 | -5,09% | - |
| 03.07.2025 | 14,94 | 14,99 | 14,94 | 14,99 | 2,62% | - |
| 02.07.2025 | 14,57 | 14,61 | 14,57 | 14,61 | 0,39% | - |
| 01.07.2025 | 14,68 | 14,69 | 14,54 | 14,55 | -2,26% | - |
| 30.06.2025 | 14,90 | 14,90 | 14,86 | 14,89 | -1,24% | - |
| 27.06.2025 | 15,09 | 15,15 | 14,96 | 15,07 | 2,23% | - |
| 26.06.2025 | 14,62 | 14,74 | 14,62 | 14,74 | 2,29% | - |
| 25.06.2025 | 14,41 | 14,42 | 14,40 | 14,41 | 0,41% | - |
| 24.06.2025 | 14,30 | 14,36 | 14,29 | 14,36 | 1,77% | - |
| 23.06.2025 | 14,00 | 14,11 | 13,97 | 14,11 | 0,00% | - |
| 20.06.2025 | 14,19 | 14,19 | 14,09 | 14,11 | -3,18% | - |
| 18.06.2025 | 14,58 | 14,65 | 14,56 | 14,57 | 1,32% | - |
| 17.06.2025 | 14,47 | 14,52 | 14,34 | 14,38 | -0,74% | - |
| 16.06.2025 | 14,53 | 14,58 | 14,49 | 14,49 | -0,07% | - |
| 13.06.2025 | 14,50 | 14,57 | 14,50 | 14,50 | -2,86% | - |
| 12.06.2025 | 14,89 | 14,94 | 14,89 | 14,92 | -0,64% | - |
| 11.06.2025 | 15,04 | 15,06 | 15,00 | 15,02 | 2,14% | - |
| 10.06.2025 | 14,62 | 14,72 | 14,57 | 14,70 | 0,31% | - |
| 09.06.2025 | 14,63 | 14,67 | 14,63 | 14,66 | 1,17% | - |
| 06.06.2025 | 14,52 | 14,52 | 14,47 | 14,49 | 1,65% | - |
| 05.06.2025 | 14,32 | 14,35 | 14,22 | 14,25 | -1,65% | - |
| 04.06.2025 | 14,45 | 14,50 | 14,38 | 14,49 | 0,19% | - |
| 03.06.2025 | 14,42 | 14,47 | 14,40 | 14,47 | -0,68% | - |
| 02.06.2025 | 14,46 | 14,57 | 14,42 | 14,57 | -2,02% | - |
| 30.05.2025 | 14,68 | 14,87 | 14,55 | 14,87 | 1,12% | - |
| 29.05.2025 | 14,72 | 14,72 | 14,62 | 14,70 | 1,36% | - |
| 28.05.2025 | 14,62 | 14,62 | 14,50 | 14,50 | -1,20% | - |
| 27.05.2025 | 14,67 | 14,71 | 14,60 | 14,68 | 2,65% | - |
| 23.05.2025 | 14,19 | 14,32 | 14,17 | 14,30 | -2,07% | - |
| 22.05.2025 | 14,52 | 14,63 | 14,44 | 14,60 | 1,88% | - |
| 21.05.2025 | 14,35 | 14,45 | 14,26 | 14,33 | 0,11% | - |