16,095€
1,51%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |