42,554$
-8,84%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 47,21 | 47,38 | 46,63 | 46,68 | -3,05% | - |
| 13.10.2026 | 47,66 | 48,36 | 47,63 | 48,15 | -3,40% | - |
| 12.10.2026 | 50,64 | 50,74 | 49,66 | 49,84 | -1,01% | - |
| 09.10.2026 | 50,64 | 50,64 | 50,35 | 50,35 | -3,24% | - |
| 08.10.2026 | 52,38 | 52,55 | 51,92 | 52,04 | -4,43% | - |
| 07.10.2026 | 53,84 | 54,49 | 53,63 | 54,45 | -3,32% | - |
| 06.10.2026 | 56,58 | 56,71 | 56,23 | 56,32 | 0,97% | - |
| 05.10.2026 | 55,34 | 55,94 | 55,22 | 55,78 | 2,96% | - |
| 02.10.2026 | 54,50 | 55,01 | 54,17 | 54,17 | 1,42% | - |
| 01.10.2026 | 53,50 | 53,52 | 53,02 | 53,41 | 6,40% | - |
| 30.09.2026 | 50,57 | 50,65 | 50,20 | 50,20 | -3,34% | - |
| 29.09.2026 | 51,54 | 52,01 | 51,27 | 51,93 | 2,02% | - |
| 28.09.2026 | 51,04 | 51,18 | 50,53 | 50,91 | -0,67% | - |
| 25.09.2026 | 51,26 | 51,35 | 50,86 | 51,25 | 3,72% | - |
| 24.09.2026 | 49,08 | 49,58 | 48,88 | 49,41 | -2,68% | - |
| 23.09.2026 | 51,43 | 51,44 | 50,68 | 50,77 | -1,12% | - |
| 22.09.2026 | 50,97 | 51,51 | 50,97 | 51,35 | -0,92% | - |
| 21.09.2026 | 50,10 | 51,99 | 50,09 | 51,82 | 3,75% | - |
| 18.09.2026 | 49,30 | 50,03 | 48,71 | 49,95 | 3,32% | - |
| 17.09.2026 | 48,49 | 48,59 | 48,26 | 48,35 | -1,54% | - |
| 16.09.2026 | 49,39 | 50,06 | 48,87 | 49,10 | 1,65% | - |
| 15.09.2026 | 48,07 | 48,77 | 47,79 | 48,30 | 5,29% | - |
| 14.09.2026 | 46,06 | 46,26 | 45,63 | 45,88 | -4,92% | - |
| 11.09.2026 | 48,28 | 48,56 | 48,15 | 48,25 | 1,17% | - |
| 10.09.2026 | 48,09 | 48,12 | 47,00 | 47,69 | 4,24% | - |
| 09.09.2026 | 46,30 | 46,44 | 45,68 | 45,75 | -0,32% | - |
| 08.09.2026 | 46,43 | 46,43 | 45,65 | 45,90 | -1,36% | - |
| 04.09.2026 | 45,73 | 46,53 | 45,73 | 46,53 | 4,38% | - |
| 03.09.2026 | 44,38 | 44,76 | 43,99 | 44,58 | -1,71% | - |
| 02.09.2026 | 43,15 | 45,48 | 43,14 | 45,35 | 2,13% | - |
| 01.09.2026 | 44,31 | 44,67 | 44,31 | 44,41 | -1,87% | - |
| 31.08.2026 | 45,17 | 45,26 | 44,60 | 45,25 | -1,57% | - |
| 28.08.2026 | 46,79 | 46,96 | 45,98 | 45,98 | -0,41% | - |
| 27.08.2026 | 46,14 | 46,21 | 45,84 | 46,16 | 3,42% | - |
| 26.08.2026 | 45,03 | 45,04 | 44,56 | 44,64 | -0,06% | - |
| 25.08.2026 | 45,14 | 45,16 | 43,87 | 44,66 | 1,02% | - |
| 24.08.2026 | 44,78 | 44,78 | 43,92 | 44,21 | -1,60% | - |
| 21.08.2026 | 44,99 | 45,01 | 44,75 | 44,93 | 0,79% | - |
| 20.08.2026 | 43,90 | 44,79 | 43,90 | 44,58 | -4,96% | - |
| 19.08.2026 | 47,76 | 47,79 | 46,61 | 46,90 | 3,47% | - |
| 18.08.2026 | 46,91 | 46,97 | 45,33 | 45,33 | -12,94% | - |
| 17.08.2026 | 51,97 | 52,35 | 51,89 | 52,07 | 1,70% | - |
| 14.08.2026 | 51,85 | 51,93 | 51,20 | 51,20 | -5,10% | - |
| 13.08.2026 | 52,29 | 54,23 | 52,29 | 53,95 | 11,51% | - |
| 12.08.2026 | 48,72 | 48,81 | 48,29 | 48,38 | 3,92% | - |
| 11.08.2026 | 46,37 | 46,56 | 46,37 | 46,55 | 0,50% | - |
| 10.08.2026 | 46,18 | 46,39 | 45,95 | 46,32 | -1,45% | - |
| 07.08.2026 | 47,32 | 47,44 | 46,35 | 47,00 | -0,68% | - |
| 06.08.2026 | 46,36 | 47,55 | 46,20 | 47,33 | -6,95% | - |
| 05.08.2026 | 50,64 | 51,22 | 50,05 | 50,86 | 8,23% | - |
| 04.08.2026 | 45,72 | 47,50 | 45,71 | 46,99 | 2,71% | - |
| 03.08.2026 | 44,59 | 45,91 | 40,25 | 45,75 | 1,70% | - |
| 31.07.2026 | 46,53 | 46,62 | 43,73 | 44,99 | -3,66% | - |
| 30.07.2026 | 40,89 | 48,26 | 40,89 | 46,70 | 21,75% | - |
| 29.07.2026 | 39,09 | 39,20 | 37,56 | 38,36 | -12,26% | - |
| 28.07.2026 | 42,77 | 43,91 | 42,08 | 43,72 | -9,91% | - |
| 27.07.2026 | 48,97 | 49,11 | 47,25 | 48,53 | -3,89% | - |
| 24.07.2026 | 50,81 | 50,99 | 50,44 | 50,49 | -1,54% | - |
| 23.07.2026 | 51,49 | 51,79 | 51,03 | 51,28 | -0,82% | - |
| 22.07.2026 | 51,07 | 51,96 | 51,07 | 51,71 | 3,67% | - |
| 21.07.2026 | 49,57 | 50,59 | 49,38 | 49,87 | 3,19% | - |
| 20.07.2026 | 48,48 | 48,62 | 47,55 | 48,33 | 1,69% | - |
| 17.07.2026 | 45,76 | 48,75 | 45,57 | 47,53 | -2,01% | - |
| 16.07.2026 | 50,27 | 51,14 | 48,50 | 48,50 | -12,43% | - |
| 15.07.2026 | 55,73 | 55,73 | 54,61 | 55,39 | -1,21% | - |
| 14.07.2026 | 56,87 | 56,87 | 55,16 | 56,07 | 0,31% | - |
| 13.07.2026 | 56,41 | 56,43 | 55,50 | 55,90 | -9,56% | - |
| 10.07.2026 | 60,68 | 61,92 | 60,61 | 61,80 | 1,64% | - |
| 09.07.2026 | 59,69 | 61,00 | 59,68 | 60,80 | 6,76% | - |
| 08.07.2026 | 54,22 | 56,95 | 54,22 | 56,95 | 1,75% | - |
| 07.07.2026 | 55,63 | 56,49 | 55,32 | 55,97 | -11,86% | - |
| 06.07.2026 | 63,50 | 64,05 | 63,37 | 63,50 | -1,75% | - |
| 02.07.2026 | 69,82 | 69,82 | 62,59 | 64,64 | -10,53% | - |
| 01.07.2026 | 72,30 | 73,57 | 72,24 | 72,24 | -0,11% | - |
| 30.06.2026 | 70,72 | 72,40 | 70,72 | 72,33 | 4,05% | - |
| 29.06.2026 | 67,44 | 69,58 | 65,99 | 69,51 | 2,87% | - |
| 26.06.2026 | 66,15 | 68,12 | 66,15 | 67,57 | -5,71% | - |
| 25.06.2026 | 73,02 | 73,02 | 71,33 | 71,66 | 4,40% | - |
| 24.06.2026 | 68,76 | 69,02 | 68,15 | 68,64 | 1,36% | - |
| 23.06.2026 | 65,28 | 68,78 | 65,28 | 67,72 | -11,53% | - |
| 22.06.2026 | 76,88 | 77,37 | 76,14 | 76,55 | 1,38% | - |
| 19.06.2026 | 73,69 | 76,04 | 73,37 | 75,51 | 2,22% | - |
| 18.06.2026 | 75,30 | 75,48 | 72,01 | 73,87 | 3,16% | - |
| 17.06.2026 | 68,70 | 76,96 | 68,70 | 71,60 | 8,72% | - |
| 16.06.2026 | 66,71 | 67,18 | 65,57 | 65,86 | 2,83% | - |
| 15.06.2026 | 62,99 | 64,28 | 62,70 | 64,05 | 17,81% | - |
| 12.06.2026 | 54,30 | 54,68 | 53,97 | 54,36 | -5,76% | - |
| 11.06.2026 | 55,92 | 57,71 | 55,92 | 57,68 | 6,10% | - |
| 10.06.2026 | 53,82 | 55,60 | 53,56 | 54,36 | -8,93% | - |
| 09.06.2026 | 61,90 | 61,90 | 58,32 | 59,69 | 1,52% | - |
| 08.06.2026 | 58,27 | 59,72 | 57,31 | 58,80 | 0,95% | - |
| 05.06.2026 | 59,93 | 59,97 | 58,09 | 58,25 | -5,84% | - |
| 04.06.2026 | 60,64 | 62,14 | 59,88 | 61,86 | -3,91% | - |
| 03.06.2026 | 64,95 | 64,95 | 64,11 | 64,37 | -2,70% | - |
| 02.06.2026 | 64,09 | 66,23 | 64,00 | 66,16 | -3,11% | - |
| 01.06.2026 | 66,68 | 71,43 | 65,58 | 68,29 | 3,29% | - |
| 29.05.2026 | 61,72 | 68,17 | 60,62 | 66,11 | 17,95% | - |
| 28.05.2026 | 55,27 | 57,47 | 55,17 | 56,05 | 13,82% | - |
| 27.05.2026 | 50,48 | 50,48 | 49,05 | 49,24 | -5,04% | - |
| 26.05.2026 | 51,18 | 51,87 | 50,98 | 51,86 | 14,46% | - |