17,273€
0,88%
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 | 17,14 | 17,40 | 17,14 | 17,27 | 0,88% | - |
| 29.04.2024 | 16,84 | 17,14 | 16,71 | 17,12 | 3,24% | - |
| 26.04.2024 | 17,11 | 17,20 | 16,58 | 16,59 | -2,02% | - |
| 25.04.2024 | 17,07 | 17,07 | 16,78 | 16,93 | -0,81% | - |
| 24.04.2024 | 16,72 | 17,20 | 16,72 | 17,07 | 2,09% | - |
| 23.04.2024 | 16,65 | 16,72 | 16,56 | 16,72 | 0,41% | - |
| 22.04.2024 | 16,56 | 16,69 | 16,52 | 16,65 | 1,56% | - |
| 19.04.2024 | 16,93 | 16,93 | 16,26 | 16,39 | -3,17% | 5,00 |
| 18.04.2024 | 16,90 | 17,04 | 16,80 | 16,93 | 0,18% | - |
| 17.04.2024 | 17,09 | 17,12 | 16,82 | 16,90 | -1,64% | - |
| 16.04.2024 | 17,20 | 17,24 | 17,14 | 17,18 | 1,85% | 2,00 |
| 15.04.2024 | 17,08 | 17,08 | 16,87 | 16,87 | -1,24% | - |
| 12.04.2024 | 17,37 | 17,59 | 17,08 | 17,08 | 1,41% | - |
| 11.04.2024 | 16,65 | 17,02 | 16,65 | 16,85 | 1,16% | - |
| 10.04.2024 | 16,56 | 17,21 | 16,56 | 16,65 | 0,54% | 240,00 |
| 09.04.2024 | 16,61 | 16,70 | 16,55 | 16,56 | -0,26% | - |
| 08.04.2024 | 16,58 | 16,67 | 16,58 | 16,61 | 0,18% | - |
| 05.04.2024 | 17,08 | 17,08 | 16,53 | 16,58 | -2,93% | - |
| 04.04.2024 | 17,12 | 17,12 | 16,93 | 17,08 | -0,28% | - |
| 03.04.2024 | 16,93 | 17,12 | 16,77 | 17,12 | -0,78% | - |
| 02.04.2024 | 17,32 | 17,36 | 17,24 | 17,26 | -0,36% | - |
| 28.03.2024 | 17,56 | 17,56 | 17,22 | 17,32 | -1,34% | - |
| 27.03.2024 | 17,37 | 17,57 | 17,37 | 17,56 | 1,05% | - |
| 26.03.2024 | 17,45 | 17,46 | 17,29 | 17,37 | -0,42% | - |
| 25.03.2024 | 17,80 | 17,82 | 17,41 | 17,45 | -2,01% | - |
| 22.03.2024 | 17,83 | 17,83 | 17,75 | 17,80 | -0,14% | - |
| 21.03.2024 | 17,85 | 17,85 | 17,71 | 17,83 | -0,13% | - |
| 20.03.2024 | 17,74 | 18,00 | 17,56 | 17,85 | 0,61% | 153,00 |
| 19.03.2024 | 17,91 | 17,91 | 17,68 | 17,74 | -0,95% | - |
| 18.03.2024 | 17,88 | 17,93 | 17,77 | 17,91 | 2,43% | - |
| 15.03.2024 | 17,44 | 17,60 | 17,40 | 17,49 | 0,26% | - |
| 14.03.2024 | 17,59 | 17,59 | 17,43 | 17,44 | -0,81% | - |
| 13.03.2024 | 17,56 | 17,64 | 17,56 | 17,59 | 0,17% | - |
| 12.03.2024 | 17,50 | 17,59 | 17,45 | 17,56 | 0,34% | - |
| 11.03.2024 | 17,77 | 17,77 | 17,47 | 17,50 | -1,56% | - |
| 08.03.2024 | 17,82 | 17,96 | 17,63 | 17,77 | 0,82% | - |
| 07.03.2024 | 18,35 | 18,35 | 17,56 | 17,63 | -3,85% | - |
| 06.03.2024 | 18,26 | 18,35 | 18,20 | 18,33 | 0,38% | - |
| 05.03.2024 | 18,52 | 18,52 | 18,26 | 18,26 | -1,38% | - |
| 04.03.2024 | 18,55 | 18,63 | 18,51 | 18,52 | -0,58% | - |
| 01.03.2024 | 18,64 | 18,66 | 18,59 | 18,63 | -0,09% | - |
| 29.02.2024 | 18,46 | 18,68 | 18,46 | 18,64 | 1,00% | - |
| 28.02.2024 | 18,57 | 18,57 | 18,44 | 18,46 | -0,62% | - |
| 27.02.2024 | 18,50 | 18,60 | 18,50 | 18,57 | 0,39% | - |
| 26.02.2024 | 18,63 | 18,63 | 18,47 | 18,50 | -0,67% | - |
| 23.02.2024 | 18,60 | 18,68 | 18,56 | 18,63 | 0,12% | - |
| 22.02.2024 | 18,59 | 18,62 | 18,53 | 18,60 | 1,39% | - |
| 21.02.2024 | 18,23 | 18,40 | 18,23 | 18,35 | 0,63% | - |
| 20.02.2024 | 18,54 | 18,54 | 18,20 | 18,23 | -1,65% | 2,00 |
| 19.02.2024 | 18,82 | 18,82 | 18,41 | 18,54 | -1,50% | - |
| 16.02.2024 | 18,79 | 18,85 | 18,79 | 18,82 | 0,19% | - |
| 15.02.2024 | 18,53 | 18,80 | 18,53 | 18,79 | 1,39% | - |
| 14.02.2024 | 18,32 | 18,53 | 18,29 | 18,53 | -0,74% | - |
| 13.02.2024 | 18,89 | 18,89 | 18,66 | 18,67 | -1,20% | - |
| 12.02.2024 | 18,73 | 18,98 | 18,70 | 18,89 | 0,85% | - |
| 09.02.2024 | 19,15 | 19,15 | 18,71 | 18,73 | -2,07% | - |
| 08.02.2024 | 18,72 | 19,21 | 18,72 | 19,13 | 2,20% | - |
| 07.02.2024 | 19,09 | 19,09 | 18,70 | 18,72 | -1,98% | - |
| 06.02.2024 | 19,09 | 19,09 | 18,98 | 19,09 | 0,00% | - |
| 05.02.2024 | 19,12 | 19,12 | 19,03 | 19,09 | -0,13% | - |
| 02.02.2024 | 18,88 | 19,22 | 18,88 | 19,12 | 1,28% | 7,00 |
| 01.02.2024 | 18,81 | 18,98 | 18,81 | 18,88 | 0,35% | - |
| 31.01.2024 | 18,96 | 18,99 | 18,79 | 18,81 | -0,80% | - |
| 30.01.2024 | 18,94 | 19,06 | 18,93 | 18,96 | 0,13% | - |
| 29.01.2024 | 18,84 | 18,96 | 18,84 | 18,94 | 1,62% | - |
| 26.01.2024 | 19,10 | 19,10 | 18,37 | 18,64 | -2,42% | - |
| 25.01.2024 | 19,00 | 19,14 | 18,99 | 19,10 | -1,41% | - |
| 24.01.2024 | 19,36 | 19,39 | 19,03 | 19,37 | 0,08% | - |
| 23.01.2024 | 19,25 | 19,41 | 19,25 | 19,36 | 2,29% | - |
| 22.01.2024 | 18,87 | 18,96 | 18,87 | 18,92 | 2,74% | - |
| 19.01.2024 | 18,06 | 18,49 | 18,06 | 18,42 | 2,01% | - |
| 18.01.2024 | 17,95 | 18,23 | 17,95 | 18,06 | 0,61% | - |
| 17.01.2024 | 18,01 | 18,11 | 17,95 | 17,95 | -3,96% | - |
| 16.01.2024 | 18,58 | 18,78 | 18,57 | 18,69 | -1,95% | - |
| 15.01.2024 | 19,07 | 19,21 | 19,00 | 19,06 | 1,75% | - |
| 12.01.2024 | 18,77 | 18,84 | 18,64 | 18,73 | -0,19% | 250,00 |
| 11.01.2024 | 18,82 | 18,82 | 18,68 | 18,77 | -0,28% | - |
| 10.01.2024 | 18,68 | 18,86 | 18,61 | 18,82 | 2,81% | - |
| 09.01.2024 | 18,30 | 18,38 | 18,29 | 18,30 | -2,88% | 3,00 |
| 08.01.2024 | 18,38 | 18,94 | 18,37 | 18,85 | 2,54% | - |
| 05.01.2024 | 18,45 | 18,45 | 18,28 | 18,38 | -0,38% | - |
| 04.01.2024 | 18,88 | 18,88 | 18,27 | 18,45 | -2,28% | - |
| 03.01.2024 | 19,22 | 19,22 | 18,86 | 18,88 | -1,79% | - |
| 02.01.2024 | 19,11 | 19,24 | 19,11 | 19,22 | 0,60% | - |
| 29.12.2023 | 19,23 | 19,23 | 19,04 | 19,11 | -0,65% | - |
| 28.12.2023 | 18,74 | 19,31 | 18,74 | 19,23 | 2,66% | - |
| 27.12.2023 | 18,20 | 18,75 | 18,20 | 18,74 | 2,95% | - |
| 22.12.2023 | 18,08 | 18,23 | 18,08 | 18,20 | 0,66% | - |
| 21.12.2023 | 17,90 | 18,11 | 17,88 | 18,08 | 1,02% | - |
| 20.12.2023 | 18,07 | 18,07 | 17,90 | 17,90 | -0,95% | - |
| 19.12.2023 | 18,11 | 18,15 | 17,84 | 18,07 | -0,22% | - |
| 18.12.2023 | 18,23 | 18,23 | 18,03 | 18,11 | -0,64% | - |
| 15.12.2023 | 18,08 | 18,28 | 18,06 | 18,23 | 0,98% | 300,00 |
| 14.12.2023 | 18,20 | 18,48 | 18,03 | 18,05 | -2,33% | - |
| 13.12.2023 | 18,33 | 18,48 | 18,23 | 18,48 | 0,82% | - |
| 12.12.2023 | 18,10 | 18,45 | 18,10 | 18,33 | 1,26% | - |
| 11.12.2023 | 18,06 | 18,12 | 18,00 | 18,10 | -0,51% | 180,00 |
| 08.12.2023 | 18,04 | 18,20 | 17,93 | 18,19 | 1,34% | - |
| 07.12.2023 | 18,21 | 18,21 | 17,95 | 17,95 | -1,40% | - |
| 06.12.2023 | 17,75 | 18,25 | 17,75 | 18,21 | 2,61% | - |