20,015€
0,40%
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 | 19,85 | 20,19 | 19,67 | 20,03 | 0,02% | - |
| 12.03.2026 | 20,28 | 20,38 | 19,96 | 20,02 | -1,36% | 4.654,00 |
| 11.03.2026 | 20,52 | 20,52 | 20,16 | 20,30 | 0,17% | - |
| 10.03.2026 | 20,11 | 20,57 | 20,02 | 20,26 | 3,26% | 23.000,00 |
| 09.03.2026 | 18,92 | 19,76 | 18,78 | 19,62 | -2,13% | - |
| 06.03.2026 | 20,65 | 20,65 | 19,90 | 20,05 | -2,56% | 19.032,00 |
| 05.03.2026 | 20,97 | 21,17 | 20,36 | 20,58 | -1,11% | 13.000,00 |
| 04.03.2026 | 20,02 | 20,82 | 19,97 | 20,81 | 3,87% | - |
| 03.03.2026 | 20,22 | 20,22 | 18,44 | 20,03 | -8,95% | 28.060,00 |
| 02.03.2026 | 22,06 | 22,08 | 21,47 | 22,00 | -0,79% | - |
| 27.02.2026 | 22,42 | 22,49 | 22,03 | 22,18 | -1,20% | - |
| 26.02.2026 | 22,15 | 22,53 | 22,13 | 22,45 | -3,92% | 3.900,00 |
| 25.02.2026 | 22,94 | 23,36 | 22,93 | 23,36 | 4,92% | - |
| 24.02.2026 | 21,99 | 22,29 | 21,83 | 22,27 | 10,25% | - |
| 23.02.2026 | 20,24 | 20,39 | 20,16 | 20,20 | -0,62% | - |
| 20.02.2026 | 20,16 | 20,52 | 20,07 | 20,32 | 0,44% | - |
| 19.02.2026 | 20,04 | 20,40 | 19,96 | 20,23 | 0,93% | 19.200,00 |
| 18.02.2026 | 19,89 | 20,24 | 19,87 | 20,04 | 2,73% | - |
| 17.02.2026 | 19,41 | 19,59 | 19,20 | 19,51 | 9,24% | 5.950,00 |
| 16.02.2026 | 17,94 | 17,96 | 17,74 | 17,86 | 2,63% | - |
| 13.02.2026 | 17,94 | 18,15 | 17,15 | 17,40 | -2,15% | - |
| 12.02.2026 | 18,07 | 18,23 | 17,79 | 17,79 | -3,17% | 52.000,00 |
| 11.02.2026 | 18,25 | 18,41 | 18,21 | 18,37 | 1,07% | - |
| 10.02.2026 | 17,94 | 18,24 | 17,92 | 18,17 | 1,14% | - |
| 09.02.2026 | 17,58 | 18,02 | 17,56 | 17,97 | 2,66% | - |
| 06.02.2026 | 17,30 | 17,60 | 17,08 | 17,50 | -1,16% | 7.200,00 |
| 05.02.2026 | 17,85 | 17,93 | 17,65 | 17,71 | -1,72% | - |
| 04.02.2026 | 18,02 | 18,34 | 17,88 | 18,02 | 2,29% | 29.652,00 |
| 03.02.2026 | 18,01 | 18,05 | 17,45 | 17,62 | 4,11% | 3.000,00 |
| 02.02.2026 | 16,84 | 16,95 | 16,74 | 16,92 | -1,04% | - |
| 30.01.2026 | 17,03 | 17,24 | 16,96 | 17,10 | 0,15% | - |
| 29.01.2026 | 17,09 | 17,12 | 16,86 | 17,07 | -2,18% | - |
| 28.01.2026 | 17,50 | 17,57 | 17,19 | 17,45 | 0,32% | - |
| 27.01.2026 | 17,62 | 17,69 | 17,37 | 17,40 | 0,14% | 4.400,00 |
| 26.01.2026 | 17,35 | 17,44 | 17,20 | 17,37 | -2,01% | - |
| 23.01.2026 | 17,74 | 17,88 | 17,64 | 17,73 | -0,81% | - |
| 22.01.2026 | 17,94 | 18,01 | 17,84 | 17,88 | 0,32% | - |
| 21.01.2026 | 17,58 | 17,87 | 17,48 | 17,82 | 1,98% | - |
| 20.01.2026 | 17,82 | 17,82 | 17,38 | 17,47 | -6,09% | 2.354,00 |
| 19.01.2026 | 18,65 | 18,66 | 18,60 | 18,61 | 0,91% | - |
| 16.01.2026 | 18,51 | 18,53 | 18,34 | 18,44 | 0,99% | - |
| 15.01.2026 | 18,45 | 18,53 | 18,25 | 18,26 | -0,88% | - |
| 14.01.2026 | 18,63 | 18,71 | 18,15 | 18,42 | 1,75% | 7.000,00 |
| 13.01.2026 | 17,98 | 18,15 | 17,93 | 18,10 | 0,70% | - |
| 12.01.2026 | 17,88 | 18,01 | 17,84 | 17,98 | 0,13% | - |
| 09.01.2026 | 17,45 | 18,03 | 17,42 | 17,96 | 2,31% | - |
| 08.01.2026 | 17,51 | 17,66 | 17,47 | 17,55 | -3,20% | 4.155,00 |
| 07.01.2026 | 18,10 | 18,29 | 18,05 | 18,13 | 1,09% | 62,00 |
| 06.01.2026 | 18,15 | 18,16 | 17,86 | 17,94 | -2,03% | - |
| 05.01.2026 | 18,10 | 18,35 | 18,07 | 18,31 | 3,00% | - |
| 02.01.2026 | 17,75 | 17,79 | 17,75 | 17,77 | 3,51% | - |
| 29.12.2025 | 17,28 | 17,29 | 17,17 | 17,17 | -1,01% | - |
| 23.12.2025 | 17,36 | 17,40 | 17,33 | 17,35 | 0,17% | - |
| 22.12.2025 | 17,37 | 17,37 | 17,29 | 17,32 | -1,23% | - |
| 19.12.2025 | 17,52 | 17,55 | 17,52 | 17,53 | 0,60% | - |
| 18.12.2025 | 17,30 | 17,51 | 17,25 | 17,43 | -0,94% | - |
| 17.12.2025 | 17,54 | 17,59 | 17,21 | 17,59 | 0,34% | 1.130,00 |
| 16.12.2025 | 17,50 | 17,79 | 17,48 | 17,53 | -2,63% | - |
| 15.12.2025 | 18,10 | 18,13 | 17,81 | 18,00 | -3,02% | - |
| 12.12.2025 | 18,54 | 18,57 | 18,54 | 18,56 | 1,70% | - |
| 11.12.2025 | 18,20 | 18,36 | 18,16 | 18,25 | -1,92% | - |
| 09.12.2025 | 18,79 | 18,82 | 18,61 | 18,61 | -0,21% | - |
| 05.12.2025 | 18,75 | 18,81 | 18,65 | 18,65 | -0,87% | - |
| 04.12.2025 | 19,03 | 19,03 | 18,80 | 18,81 | 3,81% | - |
| 03.12.2025 | 18,31 | 18,32 | 17,99 | 18,12 | 0,38% | - |
| 02.12.2025 | 18,11 | 18,22 | 18,06 | 18,06 | 1,32% | - |
| 01.12.2025 | 17,90 | 17,98 | 17,80 | 17,82 | 0,41% | 120,00 |
| 28.11.2025 | 17,75 | 17,85 | 17,73 | 17,75 | 0,34% | - |
| 27.11.2025 | 17,81 | 17,92 | 17,67 | 17,69 | 0,70% | - |
| 26.11.2025 | 17,56 | 17,57 | 17,55 | 17,57 | 3,86% | - |
| 25.11.2025 | 16,90 | 16,92 | 16,90 | 16,91 | 0,64% | - |
| 24.11.2025 | 16,72 | 17,03 | 16,64 | 16,81 | 0,16% | - |
| 21.11.2025 | 16,73 | 16,90 | 16,65 | 16,78 | 0,30% | - |
| 20.11.2025 | 17,02 | 17,10 | 16,67 | 16,73 | -0,93% | - |
| 19.11.2025 | 16,80 | 17,15 | 16,80 | 16,89 | 1,33% | - |
| 18.11.2025 | 16,53 | 16,69 | 16,48 | 16,66 | -0,76% | - |
| 17.11.2025 | 17,33 | 17,39 | 16,79 | 16,79 | -2,66% | - |
| 14.11.2025 | 17,10 | 17,51 | 16,96 | 17,25 | 0,73% | - |
| 13.11.2025 | 17,67 | 17,67 | 17,05 | 17,12 | -2,99% | - |
| 12.11.2025 | 17,79 | 17,86 | 17,61 | 17,65 | -0,68% | - |
| 11.11.2025 | 17,92 | 17,92 | 17,74 | 17,77 | -1,85% | - |
| 10.11.2025 | 18,14 | 18,22 | 18,02 | 18,11 | 0,28% | - |
| 07.11.2025 | 18,32 | 18,49 | 18,03 | 18,06 | -5,52% | 200,00 |
| 06.11.2025 | 18,97 | 19,12 | 18,87 | 19,11 | 1,59% | - |
| 05.11.2025 | 18,99 | 19,28 | 18,73 | 18,81 | -3,68% | - |
| 04.11.2025 | 19,54 | 19,69 | 19,41 | 19,53 | 4,90% | - |
| 03.11.2025 | 18,96 | 19,13 | 18,62 | 18,62 | -2,05% | - |
| 31.10.2025 | 19,07 | 19,17 | 18,93 | 19,01 | 10,33% | 100,00 |
| 30.10.2025 | 17,26 | 17,31 | 17,05 | 17,23 | -0,02% | - |
| 29.10.2025 | 17,20 | 17,24 | 17,17 | 17,23 | 0,94% | - |
| 28.10.2025 | 17,05 | 17,09 | 17,01 | 17,07 | 0,49% | - |
| 27.10.2025 | 17,10 | 17,22 | 16,85 | 16,99 | -0,37% | - |
| 24.10.2025 | 16,98 | 17,07 | 16,93 | 17,05 | 4,15% | - |
| 23.10.2025 | 16,44 | 16,46 | 16,33 | 16,37 | -1,75% | - |
| 22.10.2025 | 16,80 | 16,83 | 16,63 | 16,66 | 0,56% | - |
| 21.10.2025 | 16,62 | 16,63 | 16,54 | 16,57 | -1,59% | - |
| 20.10.2025 | 16,57 | 16,86 | 16,55 | 16,84 | 3,95% | - |
| 17.10.2025 | 15,97 | 16,32 | 15,93 | 16,20 | 1,61% | - |
| 16.10.2025 | 15,95 | 15,97 | 15,90 | 15,94 | -1,09% | - |
| 15.10.2025 | 15,95 | 16,13 | 15,92 | 16,11 | 4,60% | - |