30,033€
-2,81%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,50 | 31,18 | 29,16 | 29,95 | -3,84% | 5.680,00 |
| 11.11.2026 | 30,86 | 31,75 | 30,76 | 31,15 | 5,64% | 1.080,00 |
| 10.11.2026 | 29,58 | 29,81 | 29,27 | 29,49 | -0,02% | - |
| 09.11.2026 | 28,02 | 29,57 | 27,77 | 29,50 | 2,78% | - |
| 06.11.2026 | 27,43 | 28,95 | 26,95 | 28,70 | 12,44% | 805,00 |
| 05.11.2026 | 28,22 | 28,67 | 24,75 | 25,52 | -25,29% | 1.050,00 |
| 04.11.2026 | 34,07 | 34,48 | 33,59 | 34,16 | -4,16% | 2.835,00 |
| 03.11.2026 | 35,20 | 35,79 | 35,11 | 35,65 | 0,69% | 1.424,00 |
| 02.11.2026 | 35,89 | 36,10 | 35,36 | 35,40 | 1,72% | 300,00 |
| 30.10.2026 | 36,14 | 36,31 | 34,63 | 34,80 | -9,65% | 490,00 |
| 29.10.2026 | 39,17 | 39,19 | 38,44 | 38,52 | 0,33% | 1.205,00 |
| 28.10.2026 | 38,50 | 38,94 | 38,24 | 38,39 | 2,97% | 3.933,00 |
| 27.10.2026 | 36,29 | 37,69 | 35,95 | 37,29 | 4,23% | 3.249,00 |
| 26.10.2026 | 35,30 | 36,07 | 35,09 | 35,77 | 1,08% | - |
| 23.10.2026 | 35,37 | 36,14 | 35,12 | 35,39 | -1,59% | 2.079,00 |
| 22.10.2026 | 36,36 | 36,78 | 35,70 | 35,96 | -6,52% | 19.440,00 |
| 21.10.2026 | 37,96 | 38,74 | 37,85 | 38,47 | 2,32% | - |
| 20.10.2026 | 37,00 | 37,95 | 36,84 | 37,60 | -1,66% | 6.838,00 |
| 19.10.2026 | 38,14 | 38,67 | 38,05 | 38,23 | 0,98% | - |
| 16.10.2026 | 39,14 | 39,17 | 37,77 | 37,86 | -2,09% | 2.202,00 |
| 15.10.2026 | 38,00 | 38,87 | 37,67 | 38,67 | -7,63% | 1.500,00 |
| 14.10.2026 | 42,22 | 42,81 | 41,79 | 41,86 | -2,23% | 7.480,00 |
| 13.10.2026 | 42,71 | 43,05 | 42,50 | 42,81 | -4,21% | - |
| 12.10.2026 | 45,18 | 45,61 | 44,46 | 44,70 | -0,60% | 4.070,00 |
| 09.10.2026 | 44,99 | 45,27 | 44,89 | 44,97 | -3,05% | 2.461,00 |
| 08.10.2026 | 46,75 | 46,93 | 46,32 | 46,38 | -4,57% | 3.010,00 |
| 07.10.2026 | 49,00 | 49,18 | 47,87 | 48,60 | -2,81% | 2.960,00 |
| 06.10.2026 | 50,40 | 50,42 | 49,56 | 50,01 | 0,59% | 265,00 |
| 05.10.2026 | 49,33 | 50,04 | 48,92 | 49,71 | 3,28% | - |
| 02.10.2026 | 47,66 | 48,76 | 47,60 | 48,13 | 1,46% | - |
| 01.10.2026 | 47,32 | 47,60 | 46,10 | 47,44 | 7,57% | 550,00 |
| 30.09.2026 | 44,45 | 44,65 | 44,07 | 44,11 | -3,69% | 1.075,00 |
| 29.09.2026 | 44,87 | 45,91 | 44,81 | 45,79 | 2,18% | 600,00 |
| 28.09.2026 | 44,82 | 44,98 | 44,48 | 44,82 | -0,61% | 220,00 |
| 25.09.2026 | 44,54 | 45,09 | 44,52 | 45,09 | 3,89% | 240,00 |
| 24.09.2026 | 43,45 | 43,70 | 42,76 | 43,40 | -2,68% | 1.710,00 |
| 23.09.2026 | 45,07 | 45,17 | 44,29 | 44,59 | -0,57% | - |
| 22.09.2026 | 44,79 | 45,03 | 44,42 | 44,85 | -0,77% | 1.200,00 |
| 21.09.2026 | 43,51 | 45,33 | 43,20 | 45,20 | 3,78% | 11.500,00 |
| 18.09.2026 | 42,50 | 43,67 | 42,42 | 43,55 | 3,49% | - |
| 17.09.2026 | 41,54 | 42,30 | 41,38 | 42,08 | -1,67% | - |
| 16.09.2026 | 42,25 | 43,40 | 42,00 | 42,80 | 1,27% | 1.500,00 |
| 15.09.2026 | 41,27 | 42,35 | 41,18 | 42,26 | 6,14% | - |
| 14.09.2026 | 40,14 | 40,29 | 39,52 | 39,81 | -4,33% | - |
| 11.09.2026 | 41,19 | 41,86 | 40,80 | 41,61 | 1,88% | - |
| 10.09.2026 | 41,67 | 42,68 | 40,45 | 40,85 | 3,85% | 2.625,00 |
| 09.09.2026 | 40,14 | 40,14 | 39,28 | 39,33 | -0,42% | - |
| 08.09.2026 | 40,02 | 40,03 | 39,15 | 39,50 | -6,20% | - |
| 07.09.2026 | 41,98 | 42,29 | 41,84 | 42,11 | 5,00% | - |
| 04.09.2026 | 39,39 | 40,16 | 39,20 | 40,10 | 4,46% | 3.410,00 |
| 03.09.2026 | 37,70 | 38,49 | 37,61 | 38,39 | 1,13% | - |
| 02.09.2026 | 37,62 | 38,01 | 36,86 | 37,96 | -0,93% | - |
| 01.09.2026 | 39,52 | 39,60 | 38,18 | 38,32 | -1,05% | - |
| 31.08.2026 | 39,07 | 39,15 | 38,36 | 38,72 | -2,01% | - |
| 28.08.2026 | 39,67 | 40,34 | 39,42 | 39,52 | -0,18% | - |
| 27.08.2026 | 39,11 | 39,66 | 39,01 | 39,59 | 3,35% | - |
| 26.08.2026 | 38,61 | 38,79 | 38,24 | 38,31 | 0,66% | 2.675,00 |
| 25.08.2026 | 38,28 | 38,70 | 37,55 | 38,06 | 0,41% | - |
| 24.08.2026 | 38,21 | 38,53 | 37,57 | 37,90 | -1,49% | 8.480,00 |
| 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 |