38,305€
0,76%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 38,12 | 38,60 | 38,10 | 38,47 | 1,26% | - |
| 20.08.2026 | 38,90 | 39,11 | 37,15 | 37,99 | -5,41% | - |
| 19.08.2026 | 39,85 | 41,10 | 39,70 | 40,17 | 1,32% | - |
| 18.08.2026 | 40,40 | 40,97 | 39,26 | 39,64 | -11,86% | - |
| 17.08.2026 | 44,94 | 45,23 | 44,59 | 44,98 | 2,04% | - |
| 14.08.2026 | 44,90 | 45,16 | 43,95 | 44,08 | -5,82% | - |
| 13.08.2026 | 45,12 | 47,28 | 44,68 | 46,80 | 12,16% | - |
| 12.08.2026 | 40,91 | 42,27 | 40,44 | 41,73 | 3,86% | - |
| 11.08.2026 | 40,02 | 40,17 | 39,91 | 40,17 | -0,01% | - |
| 10.08.2026 | 39,73 | 40,28 | 39,54 | 40,18 | -1,11% | - |
| 07.08.2026 | 40,00 | 41,05 | 39,65 | 40,63 | -1,22% | - |
| 06.08.2026 | 40,61 | 41,40 | 39,98 | 41,13 | -7,57% | 9.200,00 |
| 05.08.2026 | 43,41 | 45,99 | 43,05 | 44,50 | 9,32% | 10.000,00 |
| 04.08.2026 | 38,93 | 41,20 | 38,57 | 40,71 | 2,02% | 7.608,00 |
| 03.08.2026 | 39,79 | 40,40 | 33,15 | 39,90 | 0,69% | 200,00 |
| 31.07.2026 | 44,50 | 45,00 | 38,11 | 39,63 | -1,55% | 3.952,00 |
| 30.07.2026 | 34,28 | 42,00 | 33,59 | 40,25 | 20,15% | 2.602,00 |
| 29.07.2026 | 32,63 | 34,70 | 32,38 | 33,50 | -12,73% | 6.726,00 |
| 28.07.2026 | 38,46 | 38,66 | 36,92 | 38,39 | -11,01% | 4.348,00 |
| 27.07.2026 | 42,77 | 43,79 | 41,22 | 43,14 | -2,88% | 3.177,00 |
| 24.07.2026 | 44,19 | 44,99 | 44,11 | 44,42 | -1,53% | 648,00 |
| 23.07.2026 | 45,97 | 46,14 | 44,83 | 45,11 | -0,51% | - |
| 22.07.2026 | 45,10 | 45,61 | 44,43 | 45,34 | 3,65% | 9.450,00 |
| 21.07.2026 | 42,67 | 44,73 | 42,40 | 43,74 | 3,48% | 2.540,00 |
| 20.07.2026 | 40,30 | 42,95 | 40,04 | 42,27 | 1,72% | 7.654,00 |
| 17.07.2026 | 40,27 | 42,65 | 39,84 | 41,56 | -2,78% | - |
| 16.07.2026 | 45,22 | 45,49 | 42,75 | 42,75 | -11,45% | 1.900,00 |
| 15.07.2026 | 49,07 | 49,18 | 47,74 | 48,28 | -0,28% | 2.400,00 |
| 14.07.2026 | 48,90 | 49,76 | 48,20 | 48,41 | -1,32% | 4.914,00 |
| 13.07.2026 | 49,38 | 49,70 | 48,64 | 49,06 | -8,67% | 891,00 |
| 10.07.2026 | 53,10 | 54,46 | 52,72 | 53,72 | 0,88% | 736,00 |
| 09.07.2026 | 50,88 | 53,35 | 50,53 | 53,25 | 7,74% | 7.253,00 |
| 08.07.2026 | 49,36 | 49,43 | 46,28 | 49,42 | 1,07% | 4.475,00 |
| 07.07.2026 | 50,35 | 50,47 | 48,37 | 48,90 | -11,83% | 8.289,00 |
| 06.07.2026 | 55,13 | 56,51 | 54,92 | 55,46 | -5,20% | 9.485,00 |
| 03.07.2026 | 59,64 | 60,11 | 58,00 | 58,50 | 3,45% | 2.500,00 |
| 02.07.2026 | 59,18 | 61,20 | 54,45 | 56,55 | -11,14% | 4.495,00 |
| 01.07.2026 | 64,70 | 65,71 | 63,31 | 63,64 | 0,62% | 150,00 |
| 30.06.2026 | 62,39 | 63,32 | 61,12 | 63,25 | 3,85% | 1.163,00 |
| 29.06.2026 | 58,84 | 60,99 | 57,77 | 60,90 | 2,78% | 3.795,00 |
| 26.06.2026 | 58,79 | 59,94 | 57,81 | 59,26 | -6,07% | 2.000,00 |
| 25.06.2026 | 64,70 | 65,36 | 62,52 | 63,09 | 4,79% | 1.100,00 |
| 24.06.2026 | 60,37 | 60,76 | 59,86 | 60,20 | 0,25% | 4.584,00 |
| 23.06.2026 | 61,14 | 61,33 | 56,59 | 60,05 | -10,46% | 2.770,00 |
| 22.06.2026 | 65,87 | 67,74 | 65,66 | 67,07 | 1,91% | 6.850,00 |
| 19.06.2026 | 63,78 | 66,50 | 62,93 | 65,81 | 2,03% | 2.225,00 |
| 18.06.2026 | 63,92 | 67,17 | 62,71 | 64,50 | 3,61% | 17.900,00 |
| 17.06.2026 | 58,33 | 66,67 | 58,05 | 62,25 | 9,73% | 4.352,00 |
| 16.06.2026 | 57,14 | 58,09 | 56,43 | 56,73 | 2,59% | 17.738,00 |
| 15.06.2026 | 54,36 | 55,50 | 54,00 | 55,30 | 16,98% | 93,00 |
| 12.06.2026 | 46,79 | 47,46 | 46,13 | 47,27 | -5,31% | 2.085,00 |
| 11.06.2026 | 48,17 | 49,92 | 47,61 | 49,92 | 5,98% | 8.000,00 |
| 10.06.2026 | 47,53 | 48,29 | 43,58 | 47,11 | -8,93% | 8.968,00 |
| 09.06.2026 | 53,06 | 53,63 | 50,43 | 51,73 | 0,95% | 9.568,00 |
| 08.06.2026 | 48,23 | 51,76 | 46,57 | 51,25 | 2,29% | 8.878,00 |
| 05.06.2026 | 53,14 | 53,76 | 50,10 | 50,10 | -5,76% | 12.484,00 |
| 04.06.2026 | 53,94 | 54,23 | 51,30 | 53,16 | -4,29% | 9.108,00 |
| 03.06.2026 | 57,20 | 57,24 | 55,28 | 55,55 | -1,64% | 3.940,00 |
| 02.06.2026 | 55,85 | 56,79 | 54,41 | 56,47 | -3,84% | 10.349,00 |
| 01.06.2026 | 55,21 | 61,42 | 55,16 | 58,73 | 9,19% | 13.601,00 |
| 29.05.2026 | 53,06 | 59,51 | 51,80 | 53,78 | 11,20% | 9.585,00 |
| 28.05.2026 | 46,29 | 49,58 | 46,08 | 48,37 | 14,16% | 18.922,00 |
| 27.05.2026 | 42,70 | 45,31 | 41,86 | 42,37 | -4,97% | 11.782,00 |
| 26.05.2026 | 43,76 | 44,60 | 43,56 | 44,58 | -1,70% | - |
| 25.05.2026 | 42,56 | 45,60 | 42,51 | 45,35 | 16,44% | 12.400,00 |
| 22.05.2026 | 38,67 | 39,65 | 38,33 | 38,95 | 5,76% | 3.955,00 |
| 21.05.2026 | 36,18 | 37,08 | 36,09 | 36,83 | 7,35% | 6.045,00 |
| 20.05.2026 | 33,24 | 34,31 | 33,20 | 34,31 | 4,40% | 17.081,00 |
| 19.05.2026 | 33,35 | 33,63 | 32,67 | 32,86 | -2,45% | - |
| 18.05.2026 | 33,81 | 33,97 | 33,22 | 33,68 | 0,70% | 5.100,00 |
| 15.05.2026 | 32,87 | 34,20 | 32,69 | 33,45 | -3,10% | 20.400,00 |
| 14.05.2026 | 34,32 | 34,76 | 34,26 | 34,52 | 3,21% | 1.228,00 |
| 13.05.2026 | 32,90 | 33,60 | 32,80 | 33,45 | 3,24% | - |
| 12.05.2026 | 32,76 | 33,60 | 32,34 | 32,40 | -0,31% | 9.450,00 |
| 11.05.2026 | 32,45 | 32,50 | 31,87 | 32,50 | 1,30% | 6.321,00 |
| 08.05.2026 | 31,71 | 32,40 | 31,11 | 32,08 | 4,85% | 4.362,00 |
| 07.05.2026 | 31,00 | 31,05 | 29,90 | 30,60 | 2,92% | 16.320,00 |
| 06.05.2026 | 28,65 | 29,85 | 28,62 | 29,73 | 4,46% | - |
| 05.05.2026 | 28,46 | 28,46 | 28,27 | 28,46 | 0,10% | - |
| 04.05.2026 | 28,03 | 28,46 | 27,96 | 28,43 | -0,12% | - |
| 30.04.2026 | 27,36 | 28,47 | 27,21 | 28,47 | 10,77% | 14.500,00 |
| 29.04.2026 | 25,41 | 26,44 | 25,40 | 25,70 | 0,79% | - |
| 28.04.2026 | 25,90 | 26,16 | 25,42 | 25,50 | -2,97% | - |
| 27.04.2026 | 26,19 | 26,98 | 25,97 | 26,28 | -1,70% | 3.210,00 |
| 24.04.2026 | 26,58 | 26,73 | 26,27 | 26,73 | 4,45% | 900,00 |
| 23.04.2026 | 25,73 | 25,95 | 25,34 | 25,59 | -2,67% | 12.925,00 |
| 22.04.2026 | 26,28 | 26,53 | 26,14 | 26,29 | 3,74% | 1.348,00 |
| 21.04.2026 | 25,68 | 25,82 | 25,29 | 25,35 | 0,40% | 1.088,00 |
| 20.04.2026 | 25,36 | 25,48 | 24,95 | 25,25 | 0,09% | - |
| 17.04.2026 | 24,78 | 25,61 | 24,43 | 25,22 | -0,48% | - |
| 16.04.2026 | 25,58 | 25,85 | 25,27 | 25,35 | 4,45% | 3.714,00 |
| 15.04.2026 | 24,11 | 24,34 | 23,92 | 24,27 | 2,82% | - |
| 14.04.2026 | 23,14 | 23,80 | 23,02 | 23,60 | 4,29% | 1.836,00 |
| 13.04.2026 | 22,29 | 22,66 | 22,13 | 22,63 | 1,50% | 7.968,00 |
| 10.04.2026 | 22,32 | 22,47 | 22,23 | 22,30 | 3,34% | - |
| 09.04.2026 | 21,47 | 21,78 | 21,24 | 21,58 | -1,59% | 8.600,00 |
| 08.04.2026 | 21,75 | 22,06 | 21,54 | 21,92 | 6,37% | 3.600,00 |
| 07.04.2026 | 20,65 | 20,73 | 20,07 | 20,61 | 7,71% | - |
| 02.04.2026 | 18,92 | 19,28 | 18,80 | 19,14 | -4,15% | - |
| 01.04.2026 | 19,93 | 20,30 | 19,88 | 19,96 | 3,84% | - |