14,900€
1,02%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 15,72 | 15,72 | 15,47 | 15,60 | -0,75% | - |
| 26.11.2024 | 15,75 | 15,75 | 15,52 | 15,72 | -0,77% | - |
| 25.11.2024 | 15,85 | 15,89 | 15,52 | 15,84 | -1,09% | - |
| 22.11.2024 | 15,80 | 16,03 | 15,76 | 16,02 | 0,86% | - |
| 21.11.2024 | 15,75 | 16,00 | 15,61 | 15,88 | 1,31% | - |
| 20.11.2024 | 15,67 | 15,73 | 15,50 | 15,67 | 0,28% | - |
| 19.11.2024 | 15,76 | 15,83 | 15,54 | 15,63 | -1,75% | - |
| 18.11.2024 | 16,02 | 16,10 | 15,88 | 15,91 | 0,19% | - |
| 15.11.2024 | 16,01 | 16,09 | 15,78 | 15,88 | -0,08% | - |
| 14.11.2024 | 15,89 | 16,07 | 15,87 | 15,89 | -0,41% | - |
| 13.11.2024 | 15,77 | 15,97 | 15,75 | 15,96 | -1,48% | - |
| 12.11.2024 | 16,29 | 16,32 | 15,94 | 16,20 | -1,48% | - |
| 11.11.2024 | 16,37 | 16,45 | 16,37 | 16,44 | 1,06% | - |
| 08.11.2024 | 16,42 | 16,44 | 16,16 | 16,27 | -4,04% | - |
| 07.11.2024 | 16,78 | 16,95 | 16,59 | 16,95 | 1,01% | - |
| 06.11.2024 | 16,69 | 16,89 | 16,53 | 16,78 | 0,28% | - |
| 05.11.2024 | 16,59 | 16,91 | 16,56 | 16,73 | 5,25% | - |
| 04.11.2024 | 15,97 | 15,97 | 15,72 | 15,90 | -1,21% | - |
| 01.11.2024 | 15,85 | 16,11 | 15,77 | 16,09 | 0,41% | - |
| 31.10.2024 | 16,39 | 16,39 | 15,96 | 16,03 | -3,18% | - |
| 30.10.2024 | 16,67 | 16,78 | 16,55 | 16,56 | -2,54% | - |
| 29.10.2024 | 16,89 | 17,01 | 16,83 | 16,99 | 1,28% | - |
| 28.10.2024 | 16,78 | 16,84 | 16,62 | 16,77 | -0,19% | - |
| 25.10.2024 | 16,75 | 16,87 | 16,70 | 16,81 | -0,33% | - |
| 24.10.2024 | 16,92 | 16,96 | 16,73 | 16,86 | 0,34% | - |
| 23.10.2024 | 17,00 | 17,02 | 16,77 | 16,80 | -2,39% | - |
| 22.10.2024 | 17,22 | 17,25 | 17,16 | 17,22 | -0,78% | 100,00 |
| 21.10.2024 | 17,45 | 17,45 | 17,21 | 17,35 | 1,06% | - |
| 18.10.2024 | 17,07 | 17,18 | 17,04 | 17,17 | -0,42% | - |
| 17.10.2024 | 17,29 | 17,49 | 17,24 | 17,24 | -0,22% | - |
| 16.10.2024 | 17,28 | 17,42 | 17,18 | 17,28 | -0,67% | - |
| 15.10.2024 | 17,64 | 17,72 | 17,35 | 17,40 | -1,80% | - |
| 14.10.2024 | 17,40 | 17,72 | 17,38 | 17,71 | 0,24% | - |
| 11.10.2024 | 17,52 | 17,71 | 17,47 | 17,67 | -0,56% | - |
| 10.10.2024 | 17,68 | 17,79 | 17,43 | 17,77 | 0,28% | - |
| 09.10.2024 | 17,60 | 17,74 | 17,49 | 17,72 | 2,61% | - |
| 08.10.2024 | 17,15 | 17,41 | 17,11 | 17,27 | 0,27% | - |
| 07.10.2024 | 17,54 | 17,55 | 17,16 | 17,22 | -2,20% | - |
| 04.10.2024 | 17,35 | 17,63 | 17,28 | 17,61 | 1,24% | - |
| 03.10.2024 | 17,45 | 17,46 | 17,22 | 17,40 | -1,16% | - |
| 02.10.2024 | 17,46 | 17,68 | 17,34 | 17,60 | -1,69% | - |
| 01.10.2024 | 17,99 | 18,16 | 17,65 | 17,90 | 1,12% | - |
| 30.09.2024 | 17,68 | 17,76 | 17,51 | 17,71 | 0,44% | - |
| 27.09.2024 | 18,22 | 18,47 | 17,42 | 17,63 | -3,62% | - |
| 26.09.2024 | 18,03 | 18,44 | 17,98 | 18,29 | 4,01% | - |
| 25.09.2024 | 17,41 | 17,59 | 17,32 | 17,59 | 0,21% | - |
| 24.09.2024 | 17,53 | 17,63 | 17,35 | 17,55 | 1,85% | - |
| 23.09.2024 | 17,09 | 17,47 | 17,02 | 17,23 | -0,69% | - |
| 20.09.2024 | 17,34 | 17,54 | 17,11 | 17,35 | 1,61% | - |
| 19.09.2024 | 16,82 | 17,08 | 16,72 | 17,08 | 1,52% | - |
| 18.09.2024 | 16,75 | 16,90 | 16,67 | 16,82 | -0,66% | - |
| 17.09.2024 | 16,86 | 16,99 | 16,73 | 16,93 | -3,02% | - |
| 16.09.2024 | 17,51 | 17,54 | 17,35 | 17,46 | 0,06% | - |
| 13.09.2024 | 17,44 | 17,53 | 17,37 | 17,45 | -1,62% | - |
| 12.09.2024 | 17,76 | 17,80 | 17,70 | 17,74 | 2,62% | - |
| 11.09.2024 | 16,98 | 17,30 | 16,84 | 17,29 | 0,41% | - |
| 10.09.2024 | 17,11 | 17,25 | 17,08 | 17,22 | -3,01% | - |
| 09.09.2024 | 17,61 | 17,78 | 17,47 | 17,75 | 1,30% | - |
| 06.09.2024 | 17,81 | 18,00 | 17,52 | 17,52 | -3,15% | - |
| 05.09.2024 | 18,20 | 18,30 | 18,04 | 18,09 | -2,24% | - |
| 04.09.2024 | 18,27 | 18,57 | 18,22 | 18,51 | -3,05% | - |
| 03.09.2024 | 19,02 | 19,18 | 18,64 | 19,09 | 0,13% | - |
| 02.09.2024 | 19,18 | 19,18 | 19,02 | 19,07 | 1,91% | - |
| 30.08.2024 | 18,86 | 18,95 | 18,71 | 18,71 | 4,75% | - |
| 29.08.2024 | 18,13 | 18,28 | 17,86 | 17,86 | 0,59% | - |
| 28.08.2024 | 17,85 | 17,92 | 17,75 | 17,76 | -0,28% | - |
| 27.08.2024 | 17,73 | 17,82 | 17,65 | 17,81 | 1,02% | - |
| 26.08.2024 | 17,66 | 17,72 | 17,62 | 17,63 | -2,53% | - |
| 23.08.2024 | 18,01 | 18,10 | 17,92 | 18,08 | 0,84% | - |
| 22.08.2024 | 17,99 | 18,04 | 17,86 | 17,93 | -1,03% | - |
| 21.08.2024 | 18,09 | 18,15 | 17,98 | 18,12 | -1,06% | - |
| 20.08.2024 | 18,18 | 18,33 | 18,17 | 18,32 | -0,04% | - |
| 19.08.2024 | 18,33 | 18,38 | 18,17 | 18,32 | -3,36% | - |
| 16.08.2024 | 18,88 | 19,04 | 18,84 | 18,96 | 6,65% | - |
| 15.08.2024 | 17,87 | 17,87 | 17,67 | 17,78 | -1,62% | - |
| 14.08.2024 | 18,25 | 18,26 | 18,07 | 18,07 | 1,02% | - |
| 13.08.2024 | 17,89 | 17,96 | 17,85 | 17,89 | 4,39% | - |
| 12.08.2024 | 17,22 | 17,31 | 17,05 | 17,14 | -0,89% | - |
| 09.08.2024 | 17,24 | 17,32 | 17,19 | 17,29 | -0,47% | - |
| 08.08.2024 | 17,54 | 17,61 | 17,31 | 17,37 | -2,85% | - |
| 07.08.2024 | 17,89 | 17,97 | 17,77 | 17,88 | 2,27% | - |
| 06.08.2024 | 17,35 | 17,61 | 17,18 | 17,48 | 1,53% | - |
| 05.08.2024 | 16,55 | 17,24 | 16,16 | 17,22 | -4,52% | - |