17,273€
0,98%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 17,38 | 17,40 | 17,23 | 17,27 | 1,36% | - |
| 29.04.2024 | 16,56 | 17,04 | 16,56 | 17,04 | -0,81% | 490,00 |
| 26.04.2024 | 17,18 | 17,18 | 17,18 | 17,18 | 1,52% | 35,00 |
| 25.04.2024 | 16,95 | 17,03 | 16,72 | 16,92 | -0,44% | - |
| 24.04.2024 | 17,18 | 17,22 | 17,00 | 17,00 | 1,69% | - |
| 23.04.2024 | 16,70 | 16,72 | 16,61 | 16,72 | 0,88% | - |
| 22.04.2024 | 16,57 | 16,57 | 16,57 | 16,57 | 0,42% | 102,00 |
| 19.04.2024 | 16,43 | 16,50 | 16,38 | 16,50 | -2,08% | 1.380,00 |
| 18.04.2024 | 17,04 | 17,04 | 16,83 | 16,85 | -0,12% | 1.079,00 |
| 17.04.2024 | 16,85 | 16,87 | 16,85 | 16,87 | -1,79% | 900,00 |
| 16.04.2024 | 17,22 | 17,24 | 17,14 | 17,18 | 1,76% | - |
| 15.04.2024 | 17,09 | 17,09 | 16,88 | 16,88 | -1,49% | 532,00 |
| 12.04.2024 | 17,39 | 17,40 | 17,14 | 17,14 | 1,63% | 1.158,00 |
| 11.04.2024 | 16,85 | 16,86 | 16,67 | 16,86 | 1,14% | 1.019,00 |
| 10.04.2024 | 16,72 | 17,20 | 16,66 | 16,67 | 0,48% | 5.513,00 |
| 09.04.2024 | 16,57 | 16,59 | 16,57 | 16,59 | -0,75% | 658,00 |
| 08.04.2024 | 16,60 | 16,72 | 16,60 | 16,72 | -0,27% | 420,00 |
| 05.04.2024 | 16,48 | 16,76 | 16,48 | 16,76 | -0,74% | 391,00 |
| 04.04.2024 | 16,89 | 16,89 | 16,89 | 16,89 | -1,03% | 1,00 |
| 03.04.2024 | 17,04 | 17,06 | 16,81 | 17,06 | -0,67% | 1.294,00 |
| 02.04.2024 | 17,42 | 17,42 | 17,18 | 17,18 | -0,82% | 22,00 |
| 28.03.2024 | 17,28 | 17,33 | 17,28 | 17,32 | -0,84% | - |
| 27.03.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 1,28% | 60,00 |
| 26.03.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -1,46% | 330,00 |
| 25.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 17,00 |
| 22.03.2024 | 17,78 | 17,81 | 17,76 | 17,80 | -0,48% | - |
| 21.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,22% | 280,00 |
| 20.03.2024 | 17,63 | 17,93 | 17,62 | 17,93 | 0,53% | 1.059,00 |
| 19.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,31% | 35,00 |
| 18.03.2024 | 17,70 | 17,70 | 17,60 | 17,60 | 0,98% | 609,00 |
| 15.03.2024 | 17,47 | 17,47 | 17,24 | 17,43 | 0,09% | 365,00 |
| 14.03.2024 | 17,38 | 17,42 | 17,38 | 17,42 | -0,97% | 289,00 |
| 13.03.2024 | 17,62 | 17,64 | 17,57 | 17,59 | -0,45% | - |
| 12.03.2024 | 17,52 | 17,67 | 17,46 | 17,67 | 0,89% | 346,00 |
| 11.03.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -1,57% | 20,00 |
| 08.03.2024 | 17,83 | 17,83 | 17,79 | 17,79 | -1,41% | 696,00 |
| 07.03.2024 | 17,57 | 18,05 | 17,57 | 18,05 | -1,64% | 1.169,00 |
| 06.03.2024 | 18,35 | 18,35 | 18,35 | 18,35 | 0,05% | 273,00 |
| 05.03.2024 | 18,42 | 18,56 | 18,34 | 18,34 | -0,97% | 490,00 |
| 04.03.2024 | 18,56 | 18,59 | 18,52 | 18,52 | -1,07% | - |
| 01.03.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 0,39% | 4,00 |
| 29.02.2024 | 18,62 | 18,68 | 18,56 | 18,64 | 1,32% | - |
| 28.02.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,92% | 34,00 |
| 27.02.2024 | 18,57 | 18,61 | 18,56 | 18,57 | -0,67% | - |
| 26.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,16% | 25,00 |
| 23.02.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,66% | 31,00 |
| 22.02.2024 | 18,61 | 18,63 | 18,54 | 18,60 | 1,99% | - |
| 21.02.2024 | 18,28 | 18,28 | 18,24 | 18,24 | -0,68% | 204,00 |
| 20.02.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,92% | 140,00 |
| 19.02.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -1,51% | 140,00 |
| 16.02.2024 | 18,85 | 18,85 | 18,82 | 18,82 | 0,03% | - |
| 15.02.2024 | 18,87 | 18,87 | 18,82 | 18,82 | 2,23% | 271,00 |
| 14.02.2024 | 18,33 | 18,41 | 18,30 | 18,41 | -1,05% | - |
| 13.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,22% | 269,00 |
| 12.02.2024 | 18,89 | 18,89 | 18,80 | 18,83 | 1,05% | 981,00 |
| 09.02.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -2,55% | 55,00 |
| 08.02.2024 | 19,20 | 19,22 | 19,12 | 19,12 | 1,31% | - |
| 07.02.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -1,09% | 2,00 |
| 06.02.2024 | 19,02 | 19,09 | 18,99 | 19,08 | 0,54% | - |
| 05.02.2024 | 18,92 | 18,98 | 18,92 | 18,98 | -1,15% | 37,00 |
| 02.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,47% | 100,00 |
| 01.02.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 1,93% | 9,00 |
| 31.01.2024 | 18,85 | 18,99 | 18,74 | 18,75 | -1,02% | - |
| 30.01.2024 | 18,94 | 18,94 | 18,94 | 18,94 | -0,42% | 8,00 |
| 29.01.2024 | 18,76 | 19,02 | 18,76 | 19,02 | 1,96% | 155,00 |
| 26.01.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -2,30% | 268,00 |
| 25.01.2024 | 19,02 | 19,14 | 19,00 | 19,10 | -1,47% | - |
| 24.01.2024 | 19,12 | 19,38 | 19,12 | 19,38 | -0,74% | 741,00 |
| 23.01.2024 | 19,40 | 19,53 | 19,40 | 19,53 | 3,14% | 251,00 |
| 22.01.2024 | 18,90 | 18,98 | 18,90 | 18,93 | 2,24% | - |
| 19.01.2024 | 18,31 | 18,52 | 18,31 | 18,52 | 1,31% | 833,00 |
| 18.01.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,25% | 10,00 |
| 17.01.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -3,58% | 562,00 |
| 16.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | -3,08% | 268,00 |
| 15.01.2024 | 19,33 | 19,33 | 19,32 | 19,32 | 2,52% | 203,00 |
| 12.01.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,40% | 182,00 |
| 11.01.2024 | 18,73 | 18,78 | 18,69 | 18,77 | 0,00% | - |
| 10.01.2024 | 18,58 | 18,77 | 18,58 | 18,77 | 2,47% | 297,00 |
| 09.01.2024 | 18,32 | 18,38 | 18,29 | 18,31 | -1,49% | - |
| 08.01.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 0,62% | 270,00 |
| 05.01.2024 | 18,26 | 18,48 | 18,26 | 18,48 | -0,05% | 271,00 |
| 04.01.2024 | 18,33 | 18,49 | 18,33 | 18,49 | -2,14% | 721,00 |
| 03.01.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -2,12% | 265,00 |
| 02.01.2024 | 19,02 | 19,30 | 19,02 | 19,30 | 1,02% | 125,00 |
| 29.12.2023 | 19,10 | 19,12 | 19,04 | 19,11 | -0,03% | - |
| 28.12.2023 | 19,05 | 19,11 | 19,05 | 19,11 | 2,41% | 203,00 |
| 27.12.2023 | 18,59 | 18,66 | 18,59 | 18,66 | 2,36% | 253,00 |
| 22.12.2023 | 18,18 | 18,25 | 18,13 | 18,23 | 0,69% | - |
| 21.12.2023 | 17,83 | 18,11 | 17,83 | 18,11 | 1,12% | 855,00 |
| 20.12.2023 | 18,00 | 18,03 | 17,90 | 17,91 | -0,86% | - |
| 19.12.2023 | 18,01 | 18,11 | 17,84 | 18,06 | 0,19% | - |
| 18.12.2023 | 18,03 | 18,03 | 18,03 | 18,03 | -1,42% | 24,00 |
| 15.12.2023 | 18,29 | 18,29 | 18,29 | 18,29 | 1,47% | 4,00 |
| 14.12.2023 | 18,20 | 18,20 | 18,02 | 18,02 | -2,42% | 197,00 |
| 13.12.2023 | 18,26 | 18,49 | 18,25 | 18,47 | 0,37% | - |
| 12.12.2023 | 18,46 | 18,46 | 18,40 | 18,40 | 1,38% | 640,00 |
| 11.12.2023 | 18,15 | 18,15 | 18,15 | 18,15 | 0,08% | 276,00 |
| 08.12.2023 | 18,02 | 18,14 | 18,02 | 18,14 | 0,30% | 752,00 |
| 07.12.2023 | 18,00 | 18,08 | 17,85 | 18,08 | -0,22% | 424,00 |
| 06.12.2023 | 18,11 | 18,12 | 18,11 | 18,12 | 2,10% | 155,00 |