15,730$
2,25%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,60 | 15,81 | 15,59 | 15,75 | 2,40% | - |
| 19.12.2024 | 15,56 | 15,56 | 15,36 | 15,38 | -1,90% | - |
| 18.12.2024 | 16,04 | 16,13 | 15,68 | 15,68 | -1,61% | - |
| 17.12.2024 | 16,01 | 16,03 | 15,90 | 15,94 | -0,24% | - |
| 16.12.2024 | 15,94 | 16,11 | 15,94 | 15,98 | -1,67% | - |
| 13.12.2024 | 16,25 | 16,27 | 16,25 | 16,25 | -1,75% | - |
| 12.12.2024 | 16,44 | 16,56 | 16,40 | 16,54 | -1,20% | - |
| 11.12.2024 | 16,68 | 16,74 | 16,65 | 16,74 | 0,65% | - |
| 10.12.2024 | 16,65 | 16,66 | 16,63 | 16,63 | 0,24% | - |
| 09.12.2024 | 16,75 | 16,75 | 16,59 | 16,59 | -1,43% | - |
| 06.12.2024 | 16,78 | 16,88 | 16,77 | 16,83 | 0,07% | - |
| 05.12.2024 | 16,78 | 16,82 | 16,77 | 16,82 | -0,40% | - |
| 04.12.2024 | 16,88 | 16,92 | 16,79 | 16,89 | -1,38% | - |
| 03.12.2024 | 17,02 | 17,12 | 16,96 | 17,12 | 2,76% | - |
| 02.12.2024 | 16,58 | 16,67 | 16,57 | 16,66 | -0,83% | - |
| 29.11.2024 | 16,64 | 16,80 | 16,64 | 16,80 | 2,02% | - |
| 27.11.2024 | 16,51 | 16,52 | 16,38 | 16,47 | 0,12% | - |
| 26.11.2024 | 16,50 | 16,50 | 16,42 | 16,45 | -0,59% | - |
| 25.11.2024 | 16,66 | 16,67 | 16,53 | 16,55 | -0,37% | - |
| 22.11.2024 | 16,58 | 16,66 | 16,55 | 16,61 | -0,19% | - |
| 21.11.2024 | 16,66 | 16,77 | 16,56 | 16,64 | 1,25% | - |
| 20.11.2024 | 16,50 | 16,50 | 16,34 | 16,43 | -0,98% | - |
| 19.11.2024 | 16,48 | 16,68 | 16,47 | 16,60 | -1,67% | - |
| 18.11.2024 | 16,85 | 16,97 | 16,85 | 16,88 | 0,93% | - |
| 15.11.2024 | 16,78 | 16,92 | 16,66 | 16,72 | 0,02% | - |
| 14.11.2024 | 16,92 | 16,94 | 16,72 | 16,72 | -0,76% | - |
| 13.11.2024 | 16,83 | 16,87 | 16,73 | 16,85 | -1,63% | - |
| 12.11.2024 | 17,26 | 17,27 | 16,98 | 17,13 | -2,09% | - |
| 11.11.2024 | 17,51 | 17,51 | 17,49 | 17,49 | 0,32% | - |
| 08.11.2024 | 17,43 | 17,46 | 17,42 | 17,44 | -4,42% | - |
| 07.11.2024 | 18,09 | 18,26 | 18,09 | 18,24 | 1,74% | - |
| 06.11.2024 | 17,91 | 17,99 | 17,81 | 17,93 | -1,96% | - |
| 05.11.2024 | 18,07 | 18,45 | 18,07 | 18,29 | 6,14% | - |
| 04.11.2024 | 17,19 | 17,31 | 17,12 | 17,23 | -1,14% | - |
| 01.11.2024 | 17,45 | 17,48 | 17,43 | 17,43 | -0,02% | - |
| 31.10.2024 | 17,52 | 17,52 | 17,34 | 17,43 | -3,07% | - |
| 30.10.2024 | 17,98 | 18,02 | 17,98 | 17,99 | -2,09% | - |
| 29.10.2024 | 18,20 | 18,37 | 18,19 | 18,37 | 1,31% | - |
| 28.10.2024 | 18,10 | 18,16 | 18,04 | 18,13 | -0,01% | - |
| 25.10.2024 | 18,20 | 18,24 | 18,13 | 18,13 | -0,62% | - |
| 24.10.2024 | 18,22 | 18,25 | 18,07 | 18,25 | 0,75% | - |
| 23.10.2024 | 18,21 | 18,26 | 18,07 | 18,11 | -2,62% | - |
| 22.10.2024 | 18,62 | 18,64 | 18,60 | 18,60 | -0,88% | - |
| 21.10.2024 | 18,84 | 18,84 | 18,70 | 18,76 | 0,69% | - |
| 18.10.2024 | 18,61 | 18,64 | 18,61 | 18,64 | -0,44% | - |
| 17.10.2024 | 18,91 | 18,91 | 18,69 | 18,72 | -0,54% | - |
| 16.10.2024 | 18,82 | 18,88 | 18,77 | 18,82 | -0,88% | - |
| 15.10.2024 | 19,27 | 19,27 | 18,99 | 18,99 | -1,50% | - |
| 14.10.2024 | 19,21 | 19,30 | 19,20 | 19,28 | -0,09% | - |
| 11.10.2024 | 19,11 | 19,30 | 19,11 | 19,30 | -0,18% | - |
| 10.10.2024 | 19,17 | 19,42 | 19,13 | 19,33 | -0,25% | - |
| 09.10.2024 | 19,27 | 19,41 | 19,27 | 19,38 | 1,84% | - |
| 08.10.2024 | 19,01 | 19,08 | 18,98 | 19,03 | 0,80% | - |
| 07.10.2024 | 18,96 | 19,01 | 18,86 | 18,88 | -2,25% | - |
| 04.10.2024 | 19,28 | 19,31 | 19,18 | 19,31 | 0,81% | - |
| 03.10.2024 | 19,13 | 19,23 | 19,08 | 19,16 | -1,44% | - |
| 02.10.2024 | 19,31 | 19,46 | 19,26 | 19,44 | -1,84% | - |
| 01.10.2024 | 20,06 | 20,08 | 19,58 | 19,80 | 0,80% | - |
| 30.09.2024 | 19,63 | 19,70 | 19,49 | 19,64 | -0,26% | - |
| 27.09.2024 | 19,97 | 19,98 | 19,50 | 19,70 | -3,94% | - |
| 26.09.2024 | 20,38 | 20,55 | 20,26 | 20,50 | 5,10% | - |
| 25.09.2024 | 19,57 | 19,57 | 19,47 | 19,51 | -0,40% | - |
| 24.09.2024 | 19,50 | 19,59 | 19,36 | 19,59 | 2,14% | - |
| 23.09.2024 | 19,07 | 19,21 | 19,07 | 19,18 | -0,86% | - |
| 20.09.2024 | 19,52 | 19,52 | 19,32 | 19,34 | 2,33% | - |
| 19.09.2024 | 18,82 | 18,91 | 18,82 | 18,90 | 1,46% | - |
| 18.09.2024 | 18,60 | 18,77 | 18,57 | 18,63 | -0,76% | - |
| 17.09.2024 | 18,71 | 18,86 | 18,63 | 18,77 | -3,29% | - |
| 16.09.2024 | 19,44 | 19,48 | 19,36 | 19,41 | 0,42% | - |
| 13.09.2024 | 19,39 | 19,40 | 19,33 | 19,33 | -1,50% | - |
| 12.09.2024 | 19,59 | 19,62 | 19,55 | 19,62 | 3,16% | - |
| 11.09.2024 | 18,57 | 19,02 | 18,56 | 19,02 | 0,27% | - |
| 10.09.2024 | 18,89 | 18,97 | 18,89 | 18,97 | -2,71% | - |
| 09.09.2024 | 19,54 | 19,60 | 19,40 | 19,50 | 0,38% | - |
| 06.09.2024 | 19,71 | 19,88 | 19,41 | 19,43 | -3,47% | - |
| 05.09.2024 | 20,19 | 20,19 | 20,02 | 20,13 | -1,76% | - |
| 04.09.2024 | 20,25 | 20,49 | 20,23 | 20,49 | -2,47% | - |
| 03.09.2024 | 21,11 | 21,17 | 20,97 | 21,00 | 1,28% | - |
| 30.08.2024 | 20,81 | 20,81 | 20,69 | 20,74 | 3,04% | - |
| 29.08.2024 | 20,08 | 20,22 | 20,00 | 20,13 | 1,45% | - |
| 28.08.2024 | 19,82 | 19,88 | 19,76 | 19,84 | -0,29% | - |
| 27.08.2024 | 19,86 | 19,90 | 19,85 | 19,90 | 1,09% | - |
| 26.08.2024 | 19,75 | 19,75 | 19,68 | 19,68 | -2,73% | - |
| 23.08.2024 | 19,96 | 20,23 | 19,94 | 20,23 | 1,60% | - |
| 22.08.2024 | 19,96 | 19,96 | 19,86 | 19,92 | -1,52% | - |
| 21.08.2024 | 20,12 | 20,24 | 20,03 | 20,22 | -0,72% | - |
| 20.08.2024 | 20,30 | 20,37 | 20,28 | 20,37 | 0,28% | - |
| 19.08.2024 | 20,14 | 20,31 | 20,12 | 20,31 | -2,79% | - |
| 16.08.2024 | 20,87 | 20,90 | 20,83 | 20,90 | 7,13% | - |
| 15.08.2024 | 19,41 | 19,51 | 19,38 | 19,51 | -2,07% | - |
| 14.08.2024 | 20,01 | 20,08 | 19,92 | 19,92 | 1,27% | - |
| 13.08.2024 | 19,63 | 19,67 | 19,62 | 19,67 | 4,66% | - |
| 12.08.2024 | 18,71 | 18,89 | 18,64 | 18,79 | -0,44% | - |
| 09.08.2024 | 18,87 | 18,90 | 18,87 | 18,88 | -0,50% | - |
| 08.08.2024 | 19,06 | 19,06 | 18,96 | 18,97 | -2,85% | - |
| 07.08.2024 | 19,46 | 19,54 | 19,44 | 19,53 | 2,41% | - |
| 06.08.2024 | 19,18 | 19,18 | 18,95 | 19,07 | 1,08% | - |
| 05.08.2024 | 18,03 | 18,86 | 17,75 | 18,86 | -4,30% | - |
| 02.08.2024 | 20,15 | 20,16 | 19,33 | 19,71 | -5,49% | - |
| 01.08.2024 | 21,14 | 21,18 | 20,85 | 20,85 | -6,54% | - |