13,590€
3,62%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,68 | 13,71 | 13,54 | 13,60 | 1,53% | - |
| 24.04.2025 | 13,20 | 13,39 | 13,10 | 13,39 | 3,64% | - |
| 23.04.2025 | 12,88 | 13,10 | 12,83 | 12,92 | 1,45% | - |
| 22.04.2025 | 12,56 | 12,78 | 12,49 | 12,74 | -1,36% | - |
| 17.04.2025 | 12,84 | 13,02 | 12,78 | 12,91 | 2,54% | - |
| 16.04.2025 | 12,55 | 12,77 | 12,51 | 12,59 | -1,22% | - |
| 15.04.2025 | 12,68 | 12,81 | 12,61 | 12,75 | 1,31% | - |
| 14.04.2025 | 12,59 | 12,65 | 12,46 | 12,58 | 2,67% | - |
| 11.04.2025 | 12,30 | 12,40 | 11,91 | 12,25 | -1,15% | - |
| 10.04.2025 | 12,89 | 13,08 | 12,11 | 12,40 | -2,86% | - |
| 09.04.2025 | 11,65 | 13,38 | 11,39 | 12,76 | 5,06% | - |
| 08.04.2025 | 12,32 | 12,80 | 12,00 | 12,15 | 1,95% | 100,00 |
| 07.04.2025 | 11,70 | 12,47 | 11,29 | 11,91 | -4,53% | 200,00 |
| 04.04.2025 | 12,98 | 13,11 | 12,43 | 12,48 | -7,21% | - |
| 03.04.2025 | 13,91 | 13,92 | 13,37 | 13,45 | -8,72% | - |
| 02.04.2025 | 14,75 | 14,83 | 14,60 | 14,73 | 1,69% | - |
| 01.04.2025 | 14,46 | 14,51 | 14,29 | 14,49 | 1,12% | - |
| 31.03.2025 | 14,34 | 14,49 | 14,13 | 14,33 | -1,64% | - |
| 28.03.2025 | 14,80 | 14,80 | 14,51 | 14,57 | -4,84% | - |
| 27.03.2025 | 15,42 | 15,43 | 15,30 | 15,31 | -0,42% | - |
| 26.03.2025 | 15,48 | 15,50 | 15,35 | 15,37 | -0,41% | - |
| 25.03.2025 | 15,28 | 15,45 | 15,27 | 15,44 | 1,28% | - |
| 24.03.2025 | 15,24 | 15,33 | 15,19 | 15,24 | -0,93% | - |
| 21.03.2025 | 15,39 | 15,60 | 15,34 | 15,38 | -0,68% | - |
| 20.03.2025 | 15,65 | 15,68 | 15,45 | 15,49 | -0,71% | - |
| 19.03.2025 | 15,43 | 15,63 | 15,42 | 15,60 | 1,85% | - |
| 18.03.2025 | 15,33 | 15,36 | 15,28 | 15,32 | -1,47% | - |
| 17.03.2025 | 15,47 | 15,59 | 15,44 | 15,54 | -0,58% | - |
| 14.03.2025 | 15,50 | 15,69 | 15,46 | 15,63 | 0,32% | - |
| 13.03.2025 | 15,60 | 15,64 | 15,52 | 15,58 | -3,84% | - |
| 12.03.2025 | 16,10 | 16,29 | 16,07 | 16,21 | 1,65% | - |
| 11.03.2025 | 16,23 | 16,31 | 15,82 | 15,94 | -1,97% | 433,00 |
| 10.03.2025 | 16,53 | 16,57 | 16,08 | 16,26 | 0,23% | - |
| 07.03.2025 | 16,11 | 16,24 | 15,89 | 16,23 | 1,01% | - |
| 06.03.2025 | 16,31 | 16,33 | 16,06 | 16,06 | -0,04% | - |
| 05.03.2025 | 16,13 | 16,14 | 15,91 | 16,07 | 1,81% | - |
| 04.03.2025 | 16,14 | 16,14 | 15,73 | 15,79 | -2,55% | - |
| 03.03.2025 | 16,44 | 16,46 | 16,14 | 16,20 | -1,76% | - |
| 28.02.2025 | 16,36 | 16,49 | 16,23 | 16,49 | -0,67% | - |
| 27.02.2025 | 16,96 | 16,96 | 16,59 | 16,60 | -2,48% | - |
| 26.02.2025 | 16,96 | 17,14 | 16,94 | 17,02 | -0,68% | - |
| 25.02.2025 | 17,19 | 17,24 | 16,99 | 17,14 | -0,05% | - |
| 24.02.2025 | 17,26 | 17,30 | 16,71 | 17,15 | -0,16% | - |
| 21.02.2025 | 17,16 | 17,29 | 17,01 | 17,18 | -0,83% | - |
| 20.02.2025 | 17,41 | 17,42 | 17,17 | 17,32 | -0,39% | - |
| 19.02.2025 | 17,35 | 17,43 | 17,23 | 17,39 | 0,20% | - |
| 18.02.2025 | 17,35 | 17,39 | 17,20 | 17,35 | 0,13% | - |
| 17.02.2025 | 17,27 | 17,34 | 17,25 | 17,33 | 2,93% | - |
| 14.02.2025 | 16,86 | 16,99 | 16,81 | 16,84 | -0,94% | - |
| 13.02.2025 | 16,89 | 17,08 | 16,88 | 17,00 | 1,63% | - |
| 12.02.2025 | 16,87 | 16,88 | 16,57 | 16,72 | -0,80% | - |
| 11.02.2025 | 16,95 | 16,96 | 16,78 | 16,86 | -0,47% | 300,00 |
| 10.02.2025 | 16,92 | 16,97 | 16,80 | 16,94 | 5,94% | - |
| 07.02.2025 | 16,04 | 16,17 | 15,96 | 15,99 | 0,49% | - |
| 06.02.2025 | 15,79 | 15,93 | 15,77 | 15,91 | 3,21% | - |
| 05.02.2025 | 15,40 | 15,50 | 15,11 | 15,42 | -2,03% | - |
| 04.02.2025 | 15,59 | 15,74 | 15,54 | 15,74 | 4,52% | - |
| 03.02.2025 | 14,98 | 15,15 | 14,81 | 15,06 | -1,17% | - |
| 31.01.2025 | 15,26 | 15,47 | 15,23 | 15,23 | -2,07% | - |
| 30.01.2025 | 15,47 | 15,56 | 15,45 | 15,56 | -0,85% | - |
| 29.01.2025 | 15,79 | 15,85 | 15,65 | 15,69 | 0,87% | - |
| 28.01.2025 | 15,48 | 15,61 | 15,43 | 15,55 | 1,87% | 1.200,00 |
| 27.01.2025 | 15,43 | 15,45 | 15,21 | 15,27 | -2,40% | - |
| 24.01.2025 | 15,64 | 15,78 | 15,51 | 15,64 | 1,74% | - |
| 23.01.2025 | 15,34 | 15,40 | 15,21 | 15,38 | 0,79% | - |
| 22.01.2025 | 15,34 | 15,41 | 15,10 | 15,26 | 1,03% | 900,00 |
| 21.01.2025 | 15,03 | 15,10 | 14,94 | 15,10 | 1,19% | - |
| 20.01.2025 | 15,02 | 15,04 | 14,90 | 14,92 | 1,05% | - |
| 17.01.2025 | 14,70 | 14,77 | 14,63 | 14,77 | 1,27% | - |
| 16.01.2025 | 14,68 | 14,81 | 14,58 | 14,58 | -3,90% | 600,00 |
| 15.01.2025 | 15,24 | 15,36 | 14,70 | 15,18 | -1,84% | 1.500,00 |
| 14.01.2025 | 15,44 | 15,55 | 15,32 | 15,46 | 0,21% | - |
| 13.01.2025 | 15,30 | 15,46 | 15,24 | 15,43 | 0,48% | - |
| 10.01.2025 | 15,50 | 15,57 | 15,31 | 15,36 | -2,57% | - |
| 09.01.2025 | 15,75 | 15,80 | 15,74 | 15,76 | -1,13% | - |
| 08.01.2025 | 15,92 | 15,98 | 15,79 | 15,94 | 0,22% | - |
| 07.01.2025 | 15,97 | 16,10 | 15,74 | 15,91 | 2,03% | - |
| 06.01.2025 | 15,54 | 15,64 | 15,46 | 15,59 | 0,06% | - |
| 03.01.2025 | 15,56 | 15,63 | 15,51 | 15,58 | 0,03% | - |
| 02.01.2025 | 15,42 | 15,69 | 15,39 | 15,57 | 1,59% | - |
| 30.12.2024 | 15,56 | 15,58 | 15,33 | 15,33 | -0,89% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,40 | 15,47 | 2,00% | 150,00 |
| 23.12.2024 | 15,19 | 15,20 | 15,05 | 15,17 | 0,53% | - |
| 20.12.2024 | 14,98 | 15,17 | 14,83 | 15,09 | 1,66% | - |
| 19.12.2024 | 14,92 | 15,01 | 14,78 | 14,84 | -1,82% | - |
| 18.12.2024 | 15,31 | 15,43 | 15,10 | 15,11 | -0,18% | - |
| 17.12.2024 | 15,22 | 15,29 | 15,06 | 15,14 | -0,32% | - |
| 16.12.2024 | 15,24 | 15,36 | 15,17 | 15,19 | -1,89% | - |
| 13.12.2024 | 15,61 | 15,62 | 15,47 | 15,48 | -2,18% | - |
| 12.12.2024 | 15,77 | 15,86 | 15,59 | 15,83 | -0,49% | - |
| 11.12.2024 | 15,69 | 16,03 | 15,66 | 15,90 | 0,59% | - |
| 10.12.2024 | 15,83 | 15,86 | 15,78 | 15,81 | 0,59% | - |
| 09.12.2024 | 15,82 | 15,89 | 15,67 | 15,72 | -1,61% | - |
| 06.12.2024 | 15,83 | 16,00 | 15,74 | 15,98 | 0,47% | - |
| 05.12.2024 | 16,00 | 16,04 | 15,84 | 15,90 | -1,15% | - |
| 04.12.2024 | 15,99 | 16,12 | 15,93 | 16,09 | -1,14% | - |
| 03.12.2024 | 16,23 | 16,32 | 16,12 | 16,27 | 2,65% | - |
| 02.12.2024 | 15,73 | 15,89 | 15,67 | 15,85 | -0,43% | - |
| 29.11.2024 | 15,84 | 15,94 | 15,70 | 15,92 | 2,22% | - |
| 28.11.2024 | 15,58 | 15,59 | 15,41 | 15,57 | -0,17% | - |