15,422$
-2,38%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 15,38 | 15,47 | 15,30 | 15,43 | -2,35% | - |
| 28.03.2025 | 15,88 | 15,89 | 15,77 | 15,80 | -4,44% | - |
| 27.03.2025 | 16,58 | 16,59 | 16,53 | 16,53 | -0,04% | - |
| 26.03.2025 | 16,69 | 16,69 | 16,53 | 16,54 | -0,69% | - |
| 25.03.2025 | 16,61 | 16,65 | 16,57 | 16,65 | 1,07% | - |
| 24.03.2025 | 16,54 | 16,55 | 16,44 | 16,48 | -1,79% | - |
| 21.03.2025 | 16,62 | 16,78 | 16,61 | 16,78 | -0,15% | - |
| 20.03.2025 | 16,75 | 16,80 | 16,75 | 16,80 | -1,10% | - |
| 19.03.2025 | 16,82 | 17,03 | 16,82 | 16,99 | 1,31% | - |
| 18.03.2025 | 16,73 | 16,78 | 16,67 | 16,77 | -1,35% | - |
| 17.03.2025 | 16,88 | 17,02 | 16,88 | 17,00 | -0,28% | - |
| 14.03.2025 | 16,93 | 17,06 | 16,93 | 17,05 | 0,84% | - |
| 13.03.2025 | 16,93 | 16,98 | 16,87 | 16,90 | -4,44% | - |
| 12.03.2025 | 17,64 | 17,73 | 17,55 | 17,69 | 1,31% | - |
| 11.03.2025 | 17,50 | 17,50 | 17,32 | 17,46 | -1,10% | - |
| 10.03.2025 | 17,79 | 17,80 | 17,49 | 17,65 | 0,31% | - |
| 07.03.2025 | 17,40 | 17,60 | 17,30 | 17,60 | 1,48% | - |
| 06.03.2025 | 17,44 | 17,52 | 17,34 | 17,34 | -0,07% | - |
| 05.03.2025 | 17,14 | 17,39 | 17,14 | 17,35 | 3,65% | - |
| 04.03.2025 | 16,72 | 16,96 | 16,56 | 16,74 | -1,25% | - |
| 03.03.2025 | 17,20 | 17,22 | 16,92 | 16,95 | -0,37% | - |
| 28.02.2025 | 16,93 | 17,07 | 16,92 | 17,02 | -1,60% | - |
| 27.02.2025 | 17,62 | 17,62 | 17,29 | 17,29 | -3,15% | - |
| 26.02.2025 | 17,78 | 17,98 | 17,78 | 17,85 | -1,02% | - |
| 25.02.2025 | 18,05 | 18,07 | 17,90 | 18,04 | 0,97% | - |
| 24.02.2025 | 18,08 | 18,08 | 17,81 | 17,87 | -0,03% | - |
| 21.02.2025 | 18,02 | 18,05 | 17,85 | 17,87 | -1,62% | - |
| 20.02.2025 | 18,13 | 18,19 | 18,04 | 18,17 | 0,27% | - |
| 19.02.2025 | 18,13 | 18,16 | 18,01 | 18,12 | 0,46% | - |
| 18.02.2025 | 18,04 | 18,09 | 18,01 | 18,03 | -0,62% | - |
| 17.02.2025 | 18,12 | 18,14 | 18,12 | 18,14 | 2,07% | - |
| 14.02.2025 | 17,67 | 17,78 | 17,67 | 17,78 | 0,11% | - |
| 13.02.2025 | 17,69 | 17,76 | 17,67 | 17,76 | 2,17% | - |
| 12.02.2025 | 17,27 | 17,38 | 17,27 | 17,38 | -0,48% | - |
| 11.02.2025 | 17,38 | 17,48 | 17,38 | 17,46 | -0,02% | - |
| 10.02.2025 | 17,49 | 17,50 | 17,47 | 17,47 | 5,70% | - |
| 07.02.2025 | 16,64 | 16,70 | 16,49 | 16,53 | 0,20% | - |
| 06.02.2025 | 16,46 | 16,54 | 16,43 | 16,49 | 2,74% | - |
| 05.02.2025 | 16,05 | 16,08 | 15,85 | 16,05 | -1,71% | - |
| 04.02.2025 | 16,09 | 16,33 | 16,09 | 16,33 | 5,44% | - |
| 03.02.2025 | 15,35 | 15,54 | 15,35 | 15,49 | -1,96% | - |
| 31.01.2025 | 15,97 | 16,03 | 15,80 | 15,80 | -2,33% | - |
| 30.01.2025 | 16,16 | 16,22 | 16,15 | 16,18 | -0,97% | - |
| 29.01.2025 | 16,41 | 16,41 | 16,31 | 16,34 | 0,79% | - |
| 28.01.2025 | 16,18 | 16,23 | 16,10 | 16,21 | 1,23% | - |
| 27.01.2025 | 16,04 | 16,15 | 16,01 | 16,01 | -2,77% | - |
| 24.01.2025 | 16,35 | 16,58 | 16,35 | 16,47 | 2,85% | - |
| 23.01.2025 | 15,98 | 16,01 | 15,98 | 16,01 | 0,44% | - |
| 22.01.2025 | 15,95 | 16,02 | 15,92 | 15,94 | 1,55% | - |
| 21.01.2025 | 15,58 | 15,70 | 15,57 | 15,70 | 3,48% | - |
| 17.01.2025 | 15,10 | 15,18 | 15,08 | 15,17 | 0,87% | - |
| 16.01.2025 | 15,09 | 15,11 | 15,03 | 15,04 | -3,73% | - |
| 15.01.2025 | 15,61 | 15,65 | 15,34 | 15,62 | -1,79% | - |
| 14.01.2025 | 15,87 | 15,93 | 15,78 | 15,91 | 1,00% | - |
| 13.01.2025 | 15,62 | 15,75 | 15,62 | 15,75 | 0,10% | - |
| 10.01.2025 | 15,93 | 15,93 | 15,68 | 15,73 | -4,09% | - |
| 08.01.2025 | 16,40 | 16,41 | 16,30 | 16,40 | 0,16% | - |
| 07.01.2025 | 16,60 | 16,68 | 16,34 | 16,38 | 1,16% | - |
| 06.01.2025 | 16,21 | 16,24 | 16,19 | 16,19 | 0,81% | - |
| 03.01.2025 | 16,01 | 16,08 | 16,01 | 16,06 | 0,46% | - |
| 02.01.2025 | 15,97 | 16,07 | 15,93 | 15,99 | -0,80% | - |
| 27.12.2024 | 16,24 | 16,24 | 16,10 | 16,12 | 2,19% | - |
| 23.12.2024 | 15,69 | 15,77 | 15,66 | 15,77 | 0,11% | - |
| 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% | - |