16,383€
-2,34%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 16,29 | 16,40 | 16,19 | 16,21 | -3,40% | - |
18.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,56% | - |
17.04.2024 | 16,87 | 16,87 | 16,87 | 16,87 | -1,11% | - |
16.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,40% | - |
15.04.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -2,44% | - |
12.04.2024 | 17,09 | 17,34 | 17,09 | 17,25 | 3,95% | 1.000,00 |
11.04.2024 | 16,59 | 16,59 | 16,59 | 16,59 | -2,15% | - |
10.04.2024 | 16,56 | 17,11 | 16,54 | 16,96 | 2,70% | 520,00 |
09.04.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 0,21% | - |
08.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,15% | - |
05.04.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -2,43% | - |
04.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,57% | - |
03.04.2024 | 16,77 | 16,77 | 16,77 | 16,77 | -2,22% | - |
02.04.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,12% | - |
28.03.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,30% | - |
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% | - |