22,724$
-1,47%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 23,09 | 23,17 | 22,69 | 22,73 | -1,46% | - |
| 12.03.2026 | 23,32 | 23,33 | 22,99 | 23,06 | -1,95% | - |
| 11.03.2026 | 23,44 | 23,76 | 23,41 | 23,52 | -0,06% | - |
| 10.03.2026 | 23,43 | 23,97 | 23,29 | 23,54 | 3,06% | - |
| 09.03.2026 | 22,06 | 22,92 | 22,06 | 22,84 | -2,08% | - |
| 06.03.2026 | 23,20 | 23,35 | 23,03 | 23,32 | -2,30% | - |
| 05.03.2026 | 24,15 | 24,21 | 23,57 | 23,87 | -1,46% | - |
| 04.03.2026 | 24,02 | 24,23 | 23,93 | 24,23 | 4,12% | - |
| 03.03.2026 | 22,27 | 23,32 | 22,16 | 23,27 | -9,52% | - |
| 02.03.2026 | 25,42 | 25,82 | 25,42 | 25,72 | -1,82% | - |
| 27.02.2026 | 26,11 | 26,25 | 26,03 | 26,19 | -1,11% | - |
| 26.02.2026 | 26,46 | 26,56 | 26,39 | 26,49 | -3,86% | - |
| 25.02.2026 | 27,42 | 27,55 | 27,40 | 27,55 | 3,93% | - |
| 24.02.2026 | 26,10 | 26,64 | 26,03 | 26,51 | 11,41% | - |
| 23.02.2026 | 23,98 | 24,04 | 23,77 | 23,79 | -1,27% | - |
| 20.02.2026 | 23,74 | 24,16 | 23,74 | 24,10 | 1,39% | - |
| 19.02.2026 | 23,90 | 23,95 | 23,76 | 23,77 | 0,48% | - |
| 18.02.2026 | 23,62 | 23,90 | 23,59 | 23,65 | 2,33% | - |
| 17.02.2026 | 22,96 | 23,12 | 22,67 | 23,12 | 9,22% | - |
| 13.02.2026 | 21,46 | 21,54 | 21,16 | 21,16 | -0,33% | - |
| 12.02.2026 | 21,61 | 21,63 | 21,22 | 21,23 | -2,41% | - |
| 11.02.2026 | 21,75 | 21,83 | 21,65 | 21,76 | 0,81% | - |
| 10.02.2026 | 21,55 | 21,70 | 21,44 | 21,58 | 0,75% | - |
| 09.02.2026 | 21,00 | 21,48 | 20,95 | 21,42 | 3,65% | - |
| 06.02.2026 | 20,63 | 20,80 | 20,19 | 20,67 | -0,86% | - |
| 05.02.2026 | 20,92 | 21,15 | 20,83 | 20,85 | -1,94% | - |
| 04.02.2026 | 21,50 | 21,65 | 21,18 | 21,26 | 1,32% | - |
| 03.02.2026 | 21,00 | 21,02 | 20,74 | 20,98 | 5,22% | - |
| 02.02.2026 | 19,80 | 19,97 | 19,79 | 19,94 | -1,73% | - |
| 30.01.2026 | 20,45 | 20,51 | 20,19 | 20,29 | -0,59% | - |
| 29.01.2026 | 20,47 | 20,48 | 20,13 | 20,41 | -1,82% | - |
| 28.01.2026 | 20,90 | 20,91 | 20,53 | 20,79 | -0,88% | - |
| 27.01.2026 | 20,82 | 21,05 | 20,81 | 20,97 | 1,81% | - |
| 26.01.2026 | 20,63 | 20,70 | 20,59 | 20,60 | -1,32% | - |
| 23.01.2026 | 20,77 | 20,89 | 20,74 | 20,88 | -0,94% | - |
| 22.01.2026 | 21,07 | 21,15 | 20,97 | 21,07 | 1,51% | - |
| 21.01.2026 | 20,67 | 20,88 | 20,60 | 20,76 | 1,55% | - |
| 20.01.2026 | 20,53 | 20,63 | 20,39 | 20,44 | -5,64% | - |
| 19.01.2026 | 21,67 | 21,68 | 21,66 | 21,66 | 1,34% | - |
| 16.01.2026 | 21,37 | 21,40 | 21,26 | 21,38 | 0,88% | - |
| 15.01.2026 | 21,36 | 21,38 | 21,19 | 21,19 | -1,40% | - |
| 14.01.2026 | 21,51 | 21,59 | 21,42 | 21,49 | 2,10% | - |
| 13.01.2026 | 21,13 | 21,15 | 21,01 | 21,05 | 0,32% | - |
| 12.01.2026 | 20,87 | 21,00 | 20,84 | 20,98 | 0,40% | - |
| 09.01.2026 | 20,73 | 20,96 | 20,72 | 20,90 | 2,00% | - |
| 08.01.2026 | 20,43 | 20,57 | 20,37 | 20,49 | -3,76% | - |
| 07.01.2026 | 21,15 | 21,37 | 21,10 | 21,29 | 1,54% | - |
| 06.01.2026 | 20,98 | 21,11 | 20,93 | 20,97 | -2,28% | - |
| 05.01.2026 | 21,27 | 21,49 | 21,24 | 21,46 | 5,65% | - |
| 29.12.2025 | 20,28 | 20,32 | 20,27 | 20,31 | -0,70% | - |
| 23.12.2025 | 20,48 | 20,48 | 20,41 | 20,45 | 0,59% | - |
| 22.12.2025 | 20,32 | 20,34 | 20,29 | 20,33 | -0,56% | - |
| 18.12.2025 | 20,49 | 20,52 | 20,37 | 20,45 | 1,11% | - |
| 17.12.2025 | 20,50 | 20,50 | 20,22 | 20,22 | -2,16% | - |
| 16.12.2025 | 20,65 | 20,82 | 20,59 | 20,67 | -1,72% | - |
| 15.12.2025 | 21,14 | 21,21 | 20,98 | 21,03 | -2,51% | - |
| 11.12.2025 | 21,47 | 21,57 | 21,44 | 21,57 | -1,85% | - |
| 10.12.2025 | 21,74 | 21,98 | 21,71 | 21,98 | 0,96% | - |
| 09.12.2025 | 21,81 | 21,84 | 21,77 | 21,77 | 0,63% | - |
| 08.12.2025 | 21,73 | 21,75 | 21,63 | 21,63 | -1,01% | - |
| 05.12.2025 | 21,84 | 21,86 | 21,84 | 21,86 | -0,22% | - |
| 04.12.2025 | 22,06 | 22,06 | 21,88 | 21,90 | 3,19% | - |
| 03.12.2025 | 21,01 | 21,23 | 21,01 | 21,23 | 0,58% | - |
| 02.12.2025 | 21,12 | 21,14 | 21,02 | 21,11 | 1,48% | - |
| 01.12.2025 | 20,81 | 20,87 | 20,79 | 20,80 | 1,03% | - |
| 28.11.2025 | 20,57 | 20,59 | 20,55 | 20,59 | 0,40% | - |
| 26.11.2025 | 20,32 | 20,54 | 20,32 | 20,50 | 4,07% | - |
| 25.11.2025 | 19,55 | 19,70 | 19,42 | 19,70 | 0,82% | - |
| 24.11.2025 | 19,28 | 19,58 | 19,28 | 19,54 | 0,66% | - |
| 21.11.2025 | 19,43 | 19,47 | 19,28 | 19,41 | 1,88% | - |
| 20.11.2025 | 19,66 | 19,70 | 19,05 | 19,06 | -2,50% | - |
| 19.11.2025 | 19,54 | 19,76 | 19,45 | 19,55 | 1,46% | - |
| 18.11.2025 | 19,23 | 19,32 | 19,14 | 19,26 | -1,76% | - |
| 17.11.2025 | 19,80 | 20,07 | 19,57 | 19,61 | -1,50% | - |
| 14.11.2025 | 19,82 | 19,93 | 19,80 | 19,91 | 0,20% | - |
| 13.11.2025 | 20,29 | 20,30 | 19,86 | 19,87 | -3,61% | - |
| 12.11.2025 | 20,64 | 20,64 | 20,44 | 20,61 | -0,52% | - |
| 11.11.2025 | 20,67 | 20,73 | 20,61 | 20,72 | -1,75% | - |
| 10.11.2025 | 21,01 | 21,11 | 20,82 | 21,09 | 0,31% | - |
| 07.11.2025 | 21,07 | 21,07 | 20,88 | 21,02 | -3,73% | - |
| 06.11.2025 | 21,93 | 21,93 | 21,69 | 21,84 | -1,29% | - |
| 05.11.2025 | 21,85 | 22,12 | 21,76 | 22,12 | -1,58% | - |
| 04.11.2025 | 22,53 | 22,66 | 22,43 | 22,48 | 2,21% | - |
| 03.11.2025 | 22,00 | 22,01 | 21,90 | 21,99 | 11,40% | - |
| 30.10.2025 | 19,86 | 20,01 | 19,74 | 19,74 | -1,44% | - |
| 29.10.2025 | 20,06 | 20,13 | 19,96 | 20,03 | -0,16% | - |
| 28.10.2025 | 20,00 | 20,06 | 19,94 | 20,06 | 1,19% | - |
| 27.10.2025 | 19,75 | 19,88 | 19,70 | 19,83 | 3,88% | - |
| 23.10.2025 | 18,97 | 19,09 | 18,97 | 19,09 | -0,41% | - |
| 22.10.2025 | 19,29 | 19,32 | 19,11 | 19,16 | -0,47% | - |
| 21.10.2025 | 19,27 | 19,30 | 19,22 | 19,26 | -1,76% | - |
| 20.10.2025 | 19,54 | 19,64 | 19,54 | 19,60 | 3,45% | - |
| 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% | - |