56,730€
2,96%
Echtzeit-Aktienkurs MURATA MFG
Bid:
Ask:
Aktienkurse zur MURATA MFG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 57,14 | 58,09 | 56,43 | 57,05 | 3,16% | 16.173,00 |
| 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% | - |
| 31.03.2026 | 18,88 | 19,24 | 18,54 | 19,23 | 1,44% | - |
| 30.03.2026 | 19,07 | 19,36 | 17,96 | 18,95 | -3,12% | - |
| 27.03.2026 | 20,20 | 20,21 | 19,55 | 19,56 | -1,81% | 270,00 |
| 26.03.2026 | 20,22 | 20,24 | 19,70 | 19,92 | 0,77% | - |
| 25.03.2026 | 19,78 | 20,01 | 19,70 | 19,77 | 1,28% | - |
| 24.03.2026 | 19,41 | 19,63 | 19,16 | 19,52 | -1,34% | - |
| 23.03.2026 | 18,91 | 20,08 | 18,90 | 19,79 | -0,18% | - |
| 20.03.2026 | 20,43 | 20,45 | 19,79 | 19,82 | -3,10% | - |
| 19.03.2026 | 20,44 | 20,51 | 19,80 | 20,46 | 0,22% | - |
| 18.03.2026 | 20,88 | 20,99 | 20,36 | 20,41 | -3,27% | - |
| 17.03.2026 | 20,52 | 21,45 | 20,50 | 21,10 | 5,62% | - |
| 16.03.2026 | 19,80 | 20,05 | 19,35 | 19,98 | -0,23% | - |
| 13.03.2026 | 19,85 | 20,19 | 19,67 | 20,03 | 0,02% | - |
| 12.03.2026 | 20,28 | 20,38 | 19,96 | 20,02 | -1,36% | 4.654,00 |
| 11.03.2026 | 20,52 | 20,52 | 20,16 | 20,30 | 0,17% | - |
| 10.03.2026 | 20,11 | 20,57 | 20,02 | 20,26 | 3,26% | 23.000,00 |
| 09.03.2026 | 18,92 | 19,76 | 18,78 | 19,62 | -2,13% | - |
| 06.03.2026 | 20,65 | 20,65 | 19,90 | 20,05 | -2,56% | 19.032,00 |
| 05.03.2026 | 20,97 | 21,17 | 20,36 | 20,58 | -1,11% | 13.000,00 |
| 04.03.2026 | 20,02 | 20,82 | 19,97 | 20,81 | 3,87% | - |
| 03.03.2026 | 20,22 | 20,22 | 18,44 | 20,03 | -8,95% | 28.060,00 |
| 02.03.2026 | 22,06 | 22,08 | 21,47 | 22,00 | -0,79% | - |
| 27.02.2026 | 22,42 | 22,49 | 22,03 | 22,18 | -1,20% | - |
| 26.02.2026 | 22,15 | 22,53 | 22,13 | 22,45 | -3,92% | 3.900,00 |
| 25.02.2026 | 22,94 | 23,36 | 22,93 | 23,36 | 4,92% | - |
| 24.02.2026 | 21,99 | 22,29 | 21,83 | 22,27 | 10,25% | - |
| 23.02.2026 | 20,24 | 20,39 | 20,16 | 20,20 | -0,62% | - |
| 20.02.2026 | 20,16 | 20,52 | 20,07 | 20,32 | 0,44% | - |
| 19.02.2026 | 20,04 | 20,40 | 19,96 | 20,23 | 0,93% | 19.200,00 |
| 18.02.2026 | 19,89 | 20,24 | 19,87 | 20,04 | 2,73% | - |
| 17.02.2026 | 19,41 | 19,59 | 19,20 | 19,51 | 9,24% | 5.950,00 |
| 16.02.2026 | 17,94 | 17,96 | 17,74 | 17,86 | 2,63% | - |
| 13.02.2026 | 17,94 | 18,15 | 17,15 | 17,40 | -2,15% | - |
| 12.02.2026 | 18,07 | 18,23 | 17,79 | 17,79 | -3,17% | 52.000,00 |
| 11.02.2026 | 18,25 | 18,41 | 18,21 | 18,37 | 1,07% | - |
| 10.02.2026 | 17,94 | 18,24 | 17,92 | 18,17 | 1,14% | - |
| 09.02.2026 | 17,58 | 18,02 | 17,56 | 17,97 | 2,66% | - |
| 06.02.2026 | 17,30 | 17,60 | 17,08 | 17,50 | -1,16% | 7.200,00 |
| 05.02.2026 | 17,85 | 17,93 | 17,65 | 17,71 | -1,72% | - |
| 04.02.2026 | 18,02 | 18,34 | 17,88 | 18,02 | 2,29% | 29.652,00 |
| 03.02.2026 | 18,01 | 18,05 | 17,45 | 17,62 | 4,11% | 3.000,00 |
| 02.02.2026 | 16,84 | 16,95 | 16,74 | 16,92 | -1,04% | - |
| 30.01.2026 | 17,03 | 17,24 | 16,96 | 17,10 | 0,15% | - |
| 29.01.2026 | 17,09 | 17,12 | 16,86 | 17,07 | -2,18% | - |
| 28.01.2026 | 17,50 | 17,57 | 17,19 | 17,45 | 0,32% | - |
| 27.01.2026 | 17,62 | 17,69 | 17,37 | 17,40 | 0,14% | 4.400,00 |
| 26.01.2026 | 17,35 | 17,44 | 17,20 | 17,37 | -2,01% | - |
| 23.01.2026 | 17,74 | 17,88 | 17,64 | 17,73 | -0,81% | - |