Murata Manufacturing Co. Ltd.
[WKN: 853657 | ISIN: JP3914400001]
Aktienkurse
17,320€ -0,17%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid: Ask:

Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 17,30 17,33 17,29 17,32 -0,17% -
27.03.2024 17,35 17,35 17,35 17,35 0,78% -
26.03.2024 17,22 17,22 17,22 17,22 -2,16% -
25.03.2024 17,60 17,60 17,60 17,60 -0,14% 400,00
22.03.2024 17,62 17,62 17,62 17,62 0,28% -
21.03.2024 17,57 17,57 17,57 17,57 0,49% -
20.03.2024 17,49 17,49 17,49 17,49 -0,91% -
19.03.2024 17,65 17,65 17,65 17,65 -0,42% -
18.03.2024 17,72 17,72 17,72 17,72 1,96% -
15.03.2024 17,38 17,38 17,38 17,38 0,38% -
14.03.2024 17,32 17,32 17,32 17,32 -0,89% -
13.03.2024 17,47 17,47 17,47 17,47 0,34% -
12.03.2024 17,41 17,41 17,41 17,41 -0,71% -
11.03.2024 17,54 17,54 17,54 17,54 -0,79% -
08.03.2024 17,68 17,68 17,68 17,68 0,88% -
07.03.2024 17,52 17,52 17,52 17,52 -3,02% -
06.03.2024 18,07 18,07 18,07 18,07 -1,04% -
05.03.2024 18,26 18,26 18,26 18,26 -0,71% -
04.03.2024 18,39 18,39 18,39 18,39 -0,51% -
01.03.2024 18,49 18,49 18,48 18,48 0,11% 75,00
29.02.2024 18,46 18,46 18,46 18,46 0,74% -
28.02.2024 18,33 18,33 18,33 18,33 -0,41% -
27.02.2024 18,40 18,40 18,40 18,40 -0,11% -
26.02.2024 18,42 18,42 18,42 18,42 2,13% -
23.02.2024 18,04 18,04 18,04 18,04 -2,22% -
22.02.2024 18,45 18,45 18,45 18,45 1,29% -
21.02.2024 18,21 18,21 18,21 18,21 0,69% -
20.02.2024 18,09 18,09 18,09 18,09 -0,96% -
19.02.2024 18,26 18,26 18,26 18,26 -2,27% -
16.02.2024 18,69 18,69 18,69 18,69 0,54% -
15.02.2024 18,59 18,59 18,59 18,59 2,28% -
14.02.2024 18,17 18,17 18,17 18,17 -2,29% -
13.02.2024 18,60 18,60 18,60 18,60 2,28% -
12.02.2024 18,18 18,18 18,18 18,18 -2,21% -
09.02.2024 18,59 18,59 18,59 18,59 -2,34% -
08.02.2024 19,04 19,04 19,04 19,04 2,45% -
07.02.2024 18,58 18,58 18,58 18,58 -1,46% -
06.02.2024 18,86 18,86 18,86 18,86 -0,29% -
05.02.2024 18,91 18,91 18,91 18,91 1,45% -
02.02.2024 18,64 18,64 18,64 18,64 -2,28% -
01.02.2024 18,79 19,08 18,79 19,08 2,06% 20,00
31.01.2024 18,69 18,69 18,69 18,69 -1,03% -
30.01.2024 18,89 18,89 18,89 18,89 1,02% -
29.01.2024 18,70 18,70 18,70 18,70 1,19% -
26.01.2024 18,48 18,48 18,48 18,48 -2,07% -
25.01.2024 18,87 18,87 18,87 18,87 -1,05% -
24.01.2024 19,07 19,07 19,07 19,07 -0,91% -
23.01.2024 19,24 19,24 19,24 19,24 2,67% -
22.01.2024 18,74 18,74 18,74 18,74 0,97% -
19.01.2024 18,11 18,56 18,11 18,56 2,68% 1.240,00
18.01.2024 17,86 18,22 17,86 18,08 1,23% 1.400,00
17.01.2024 17,86 17,86 17,86 17,86 -3,22% -
16.01.2024 18,45 18,45 18,45 18,45 -2,04% -
15.01.2024 18,84 18,84 18,84 18,84 1,84% 300,00
12.01.2024 18,50 18,50 18,50 18,50 -0,40% -
11.01.2024 18,57 18,57 18,57 18,57 0,11% 96,00
10.01.2024 18,55 18,55 18,55 18,55 2,12% -
09.01.2024 18,17 18,17 18,17 18,17 1,54% -
08.01.2024 17,89 17,89 17,89 17,89 -1,51% -
05.01.2024 18,17 18,17 18,17 18,17 -1,14% -
04.01.2024 18,38 18,38 18,38 18,38 -3,11% -
03.01.2024 18,97 18,97 18,97 18,97 -2,07% -
02.01.2024 19,37 19,37 19,37 19,37 2,24% 7,00
29.12.2023 18,94 18,94 18,94 18,94 -0,60% -
28.12.2023 19,06 19,06 19,06 19,06 2,67% -
27.12.2023 18,56 18,56 18,56 18,56 3,08% -
22.12.2023 18,02 18,02 18,01 18,01 1,04% 240,00
21.12.2023 17,82 17,82 17,82 17,82 -0,08% -
20.12.2023 17,84 17,84 17,84 17,84 0,03% -
19.12.2023 17,83 17,83 17,83 17,83 -2,09% -
18.12.2023 17,99 18,21 17,99 18,21 1,48% 66,00
15.12.2023 17,95 17,95 17,95 17,95 -0,47% -
14.12.2023 18,03 18,03 18,03 18,03 -0,39% -
13.12.2023 18,10 18,10 18,10 18,10 -0,63% -
12.12.2023 18,22 18,22 18,22 18,22 1,42% 174,00
11.12.2023 17,96 17,96 17,96 17,96 0,48% -
08.12.2023 17,88 17,88 17,88 17,88 -0,42% -
07.12.2023 17,95 17,95 17,95 17,95 -0,77% -
06.12.2023 18,09 18,09 18,09 18,09 2,96% -
05.12.2023 17,57 17,57 17,57 17,57 -1,15% -
04.12.2023 17,78 17,78 17,78 17,78 1,75% -
01.12.2023 17,47 17,47 17,47 17,47 -1,41% -
30.11.2023 17,72 17,72 17,72 17,72 1,61% -
29.11.2023 17,44 17,44 17,44 17,44 -0,26% -
28.11.2023 17,53 17,53 17,49 17,49 -0,65% 125,00
27.11.2023 17,60 17,60 17,60 17,60 -1,21% -
24.11.2023 17,82 17,82 17,82 17,82 0,74% -
23.11.2023 17,69 17,69 17,69 17,69 0,17% -
22.11.2023 17,66 17,66 17,66 17,66 0,20% -
21.11.2023 17,62 17,62 17,62 17,62 0,92% -
20.11.2023 17,46 17,46 17,46 17,46 -0,91% -
17.11.2023 17,62 17,62 17,62 17,62 0,51% -
16.11.2023 17,53 17,53 17,53 17,53 -2,96% -
15.11.2023 18,07 18,07 18,07 18,07 2,18% -
14.11.2023 17,68 17,68 17,68 17,68 -0,65% -
13.11.2023 17,80 17,80 17,80 17,80 -1,14% -
10.11.2023 18,00 18,00 18,00 18,00 -0,39% -
09.11.2023 18,07 18,07 18,07 18,07 0,78% -
08.11.2023 17,93 17,93 17,93 17,93 0,11% -
07.11.2023 17,91 17,91 17,91 17,91 0,65% 90,00