13,915€
0,63%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2025 | 12,52 | 12,54 | 12,50 | 12,52 | 0,28% | - |
| 18.07.2025 | 12,51 | 12,59 | 12,40 | 12,49 | -0,04% | - |
| 17.07.2025 | 12,49 | 12,60 | 12,43 | 12,49 | 1,08% | - |
| 16.07.2025 | 12,38 | 12,44 | 12,22 | 12,36 | 0,08% | - |
| 15.07.2025 | 12,40 | 12,42 | 12,34 | 12,35 | 0,14% | - |
| 14.07.2025 | 12,39 | 12,39 | 12,28 | 12,33 | -1,52% | - |
| 11.07.2025 | 12,59 | 12,69 | 12,52 | 12,52 | 1,01% | - |
| 10.07.2025 | 12,30 | 12,41 | 12,29 | 12,40 | -1,20% | - |
| 09.07.2025 | 12,50 | 12,60 | 12,47 | 12,55 | 1,37% | - |
| 08.07.2025 | 12,37 | 12,42 | 12,31 | 12,38 | 2,04% | - |
| 07.07.2025 | 12,25 | 12,28 | 12,12 | 12,13 | -2,88% | - |
| 04.07.2025 | 12,59 | 12,59 | 12,47 | 12,49 | -2,19% | - |
| 03.07.2025 | 12,70 | 12,78 | 12,62 | 12,77 | 3,15% | - |
| 02.07.2025 | 12,41 | 12,44 | 12,37 | 12,38 | 0,34% | - |
| 01.07.2025 | 12,49 | 12,56 | 12,34 | 12,34 | -2,43% | - |
| 30.06.2025 | 12,69 | 12,78 | 12,62 | 12,65 | -2,05% | - |
| 27.06.2025 | 12,75 | 12,93 | 12,73 | 12,91 | 2,44% | - |
| 26.06.2025 | 12,52 | 12,60 | 12,43 | 12,60 | 1,86% | - |
| 25.06.2025 | 12,43 | 12,45 | 12,36 | 12,37 | 0,08% | - |
| 24.06.2025 | 12,28 | 12,36 | 12,22 | 12,36 | 1,29% | - |
| 23.06.2025 | 12,05 | 12,21 | 11,97 | 12,21 | -0,19% | - |
| 20.06.2025 | 12,41 | 12,42 | 12,21 | 12,23 | -1,72% | - |
| 19.06.2025 | 12,53 | 12,54 | 12,39 | 12,44 | -1,99% | - |
| 18.06.2025 | 12,77 | 12,77 | 12,67 | 12,70 | 1,28% | - |
| 17.06.2025 | 12,59 | 12,59 | 12,41 | 12,54 | 0,16% | - |
| 16.06.2025 | 12,56 | 12,58 | 12,49 | 12,52 | -0,30% | - |
| 13.06.2025 | 12,55 | 12,63 | 12,52 | 12,55 | -2,61% | - |
| 12.06.2025 | 12,92 | 12,94 | 12,78 | 12,89 | -1,48% | - |
| 11.06.2025 | 13,06 | 13,22 | 13,03 | 13,08 | 1,64% | - |
| 10.06.2025 | 12,88 | 12,91 | 12,73 | 12,87 | 0,41% | - |
| 09.06.2025 | 12,75 | 12,87 | 12,71 | 12,82 | 0,84% | - |
| 06.06.2025 | 12,62 | 12,76 | 12,59 | 12,71 | 1,56% | - |
| 05.06.2025 | 12,61 | 12,65 | 12,41 | 12,52 | -1,37% | - |
| 04.06.2025 | 12,69 | 12,72 | 12,55 | 12,69 | -0,26% | - |
| 03.06.2025 | 12,71 | 12,81 | 12,63 | 12,73 | -0,06% | - |
| 02.06.2025 | 12,66 | 12,73 | 12,59 | 12,73 | -3,01% | - |
| 30.05.2025 | 13,17 | 13,17 | 12,82 | 13,13 | 1,49% | - |
| 29.05.2025 | 13,18 | 13,18 | 12,86 | 12,94 | 0,58% | - |
| 28.05.2025 | 12,97 | 12,98 | 12,84 | 12,86 | -0,77% | 500,00 |
| 27.05.2025 | 12,81 | 12,99 | 12,75 | 12,96 | 2,78% | - |
| 26.05.2025 | 12,61 | 12,75 | 12,57 | 12,61 | 0,24% | - |
| 23.05.2025 | 12,69 | 12,76 | 12,41 | 12,58 | -2,78% | - |
| 22.05.2025 | 12,85 | 12,99 | 12,71 | 12,94 | 2,84% | - |
| 21.05.2025 | 12,83 | 12,83 | 12,55 | 12,58 | -0,96% | - |
| 20.05.2025 | 12,65 | 12,76 | 12,54 | 12,71 | -0,82% | - |
| 19.05.2025 | 12,81 | 12,86 | 12,66 | 12,81 | 2,37% | - |
| 16.05.2025 | 12,44 | 12,54 | 12,37 | 12,51 | 0,24% | - |
| 15.05.2025 | 12,36 | 12,51 | 12,36 | 12,48 | -0,61% | - |
| 14.05.2025 | 12,64 | 12,68 | 12,51 | 12,56 | -3,20% | - |
| 13.05.2025 | 12,99 | 13,06 | 12,91 | 12,98 | -2,02% | 700,00 |
| 12.05.2025 | 12,64 | 13,25 | 12,59 | 13,24 | 6,44% | 500,00 |
| 09.05.2025 | 12,47 | 12,50 | 12,29 | 12,44 | -0,86% | - |
| 08.05.2025 | 12,38 | 12,64 | 12,25 | 12,55 | -0,20% | - |
| 07.05.2025 | 12,55 | 12,62 | 12,46 | 12,58 | 3,22% | - |
| 06.05.2025 | 12,25 | 12,26 | 12,18 | 12,18 | -2,65% | - |
| 05.05.2025 | 12,16 | 12,58 | 12,15 | 12,52 | 2,68% | - |
| 02.05.2025 | 12,09 | 12,19 | 11,99 | 12,19 | -7,74% | - |
| 30.04.2025 | 13,64 | 13,66 | 12,84 | 13,21 | -3,52% | - |
| 29.04.2025 | 13,63 | 13,73 | 13,58 | 13,69 | 0,57% | - |
| 28.04.2025 | 13,50 | 13,63 | 13,46 | 13,62 | -0,62% | - |
| 25.04.2025 | 13,68 | 13,71 | 13,54 | 13,70 | 2,32% | - |
| 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% | - |