18,240€
-0,07%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 15,53 | 15,66 | 15,39 | 15,41 | -3,19% | - |
| 13.10.2025 | 16,07 | 16,13 | 15,73 | 15,91 | 2,37% | - |
| 10.10.2025 | 16,10 | 16,17 | 15,51 | 15,55 | -5,35% | - |
| 09.10.2025 | 16,29 | 16,47 | 16,22 | 16,42 | 0,98% | - |
| 08.10.2025 | 16,28 | 16,28 | 16,26 | 16,26 | 0,14% | - |
| 07.10.2025 | 16,28 | 16,36 | 16,13 | 16,24 | -3,13% | - |
| 06.10.2025 | 16,55 | 16,77 | 16,45 | 16,77 | 2,33% | - |
| 03.10.2025 | 16,28 | 16,48 | 16,17 | 16,38 | 2,19% | - |
| 02.10.2025 | 16,13 | 16,13 | 16,01 | 16,03 | 0,83% | - |
| 01.10.2025 | 15,71 | 15,93 | 15,55 | 15,90 | -1,41% | - |
| 30.09.2025 | 16,15 | 16,20 | 15,90 | 16,13 | 2,19% | - |
| 29.09.2025 | 15,73 | 15,94 | 15,70 | 15,78 | -1,51% | - |
| 26.09.2025 | 16,04 | 16,11 | 15,99 | 16,03 | 1,39% | - |
| 25.09.2025 | 16,00 | 16,02 | 15,75 | 15,81 | -0,96% | - |
| 24.09.2025 | 16,04 | 16,19 | 15,90 | 15,96 | -1,12% | - |
| 22.09.2025 | 16,05 | 16,19 | 16,05 | 16,14 | 7,21% | - |
| 19.09.2025 | 14,96 | 15,18 | 14,94 | 15,05 | -2,07% | - |
| 18.09.2025 | 15,25 | 15,51 | 15,20 | 15,37 | 1,15% | - |
| 17.09.2025 | 15,25 | 15,28 | 15,20 | 15,20 | 1,06% | - |
| 16.09.2025 | 15,22 | 15,26 | 15,02 | 15,04 | 3,83% | - |
| 15.09.2025 | 14,60 | 14,61 | 14,48 | 14,48 | -0,57% | - |
| 12.09.2025 | 14,58 | 14,63 | 14,54 | 14,56 | 1,31% | - |
| 10.09.2025 | 14,33 | 14,41 | 14,32 | 14,38 | 1,45% | - |
| 09.09.2025 | 14,28 | 14,29 | 14,17 | 14,17 | -3,36% | - |
| 08.09.2025 | 14,48 | 14,67 | 14,45 | 14,66 | 1,58% | - |
| 05.09.2025 | 14,48 | 14,54 | 14,35 | 14,44 | 1,09% | - |
| 04.09.2025 | 14,14 | 14,28 | 14,13 | 14,28 | 1,26% | - |
| 03.09.2025 | 14,06 | 14,13 | 14,06 | 14,10 | -0,26% | - |
| 02.09.2025 | 14,06 | 14,16 | 14,00 | 14,14 | 0,35% | - |
| 01.09.2025 | 14,08 | 14,19 | 14,07 | 14,09 | 0,21% | - |
| 29.08.2025 | 14,21 | 14,29 | 14,01 | 14,06 | -1,28% | - |
| 28.08.2025 | 14,22 | 14,29 | 14,19 | 14,24 | 0,49% | - |
| 27.08.2025 | 14,09 | 14,18 | 14,09 | 14,17 | 0,11% | - |
| 26.08.2025 | 14,13 | 14,17 | 14,07 | 14,16 | 0,53% | - |
| 25.08.2025 | 14,08 | 14,15 | 14,05 | 14,08 | -0,05% | - |
| 22.08.2025 | 13,90 | 14,10 | 13,84 | 14,09 | 1,38% | - |
| 21.08.2025 | 13,92 | 13,95 | 13,75 | 13,90 | 0,00% | - |
| 20.08.2025 | 13,93 | 13,96 | 13,82 | 13,90 | -1,10% | - |
| 19.08.2025 | 14,11 | 14,13 | 14,02 | 14,05 | -0,97% | - |
| 18.08.2025 | 14,15 | 14,22 | 14,11 | 14,19 | 1,66% | - |
| 15.08.2025 | 13,99 | 14,00 | 13,86 | 13,96 | 0,94% | - |
| 14.08.2025 | 13,95 | 13,96 | 13,81 | 13,83 | -1,05% | - |
| 13.08.2025 | 14,08 | 14,09 | 13,97 | 13,98 | -0,18% | - |
| 12.08.2025 | 13,95 | 14,01 | 13,75 | 14,00 | 0,44% | - |
| 11.08.2025 | 13,96 | 14,01 | 13,93 | 13,94 | -1,57% | - |
| 08.08.2025 | 14,02 | 14,18 | 13,99 | 14,16 | 2,74% | - |
| 07.08.2025 | 13,77 | 13,86 | 13,71 | 13,78 | 1,94% | - |
| 06.08.2025 | 13,60 | 13,60 | 13,45 | 13,52 | -0,33% | - |
| 05.08.2025 | 13,60 | 13,65 | 13,41 | 13,57 | 0,86% | 10,00 |
| 04.08.2025 | 13,30 | 13,45 | 13,24 | 13,45 | 1,64% | - |
| 01.08.2025 | 13,37 | 13,49 | 13,13 | 13,23 | 1,29% | - |
| 31.07.2025 | 13,30 | 13,33 | 12,96 | 13,07 | 2,55% | - |
| 30.07.2025 | 12,52 | 12,77 | 12,51 | 12,74 | -1,15% | - |
| 29.07.2025 | 12,83 | 13,10 | 12,83 | 12,89 | -0,59% | - |
| 28.07.2025 | 12,86 | 12,98 | 12,86 | 12,97 | 1,66% | - |
| 25.07.2025 | 12,85 | 12,87 | 12,74 | 12,75 | -1,81% | - |
| 24.07.2025 | 13,20 | 13,21 | 12,99 | 12,99 | -0,78% | 370,00 |
| 23.07.2025 | 12,99 | 13,13 | 12,88 | 13,09 | 5,45% | - |
| 22.07.2025 | 12,43 | 12,49 | 12,39 | 12,41 | -0,88% | - |