17,015€
1,07%
Echtzeit-Aktienkurs Murata Manufacturing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Murata Manufacturing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,13 | 17,22 | 16,58 | 16,58 | -2,09% | - |
| 25.04.2024 | 16,95 | 17,10 | 16,90 | 16,93 | -1,25% | - |
| 24.04.2024 | 17,18 | 17,22 | 17,14 | 17,14 | 3,91% | - |
| 23.04.2024 | 16,70 | 16,71 | 16,50 | 16,50 | -0,90% | - |
| 22.04.2024 | 16,65 | 16,70 | 16,64 | 16,65 | 1,62% | - |
| 19.04.2024 | 16,28 | 16,40 | 16,19 | 16,38 | -3,09% | - |
| 18.04.2024 | 16,89 | 16,98 | 16,85 | 16,91 | 0,30% | - |
| 17.04.2024 | 17,02 | 17,03 | 16,84 | 16,86 | -1,88% | - |
| 16.04.2024 | 17,21 | 17,23 | 17,14 | 17,18 | 0,99% | - |
| 15.04.2024 | 16,94 | 17,02 | 16,88 | 17,01 | -1,78% | - |
| 12.04.2024 | 17,25 | 17,53 | 17,11 | 17,32 | 3,86% | - |
| 11.04.2024 | 16,75 | 16,88 | 16,62 | 16,68 | 0,12% | - |
| 10.04.2024 | 16,71 | 16,95 | 16,62 | 16,66 | -0,09% | 200,00 |
| 09.04.2024 | 16,67 | 16,69 | 16,63 | 16,67 | 0,62% | - |
| 08.04.2024 | 16,64 | 16,75 | 16,57 | 16,57 | 0,56% | - |
| 05.04.2024 | 16,61 | 16,65 | 16,48 | 16,48 | -2,31% | - |
| 04.04.2024 | 17,02 | 17,08 | 16,87 | 16,87 | 0,49% | - |
| 03.04.2024 | 16,89 | 16,98 | 16,76 | 16,78 | -2,86% | - |
| 02.04.2024 | 17,31 | 17,32 | 17,24 | 17,28 | -0,23% | - |
| 28.03.2024 | 17,28 | 17,33 | 17,28 | 17,32 | -1,35% | - |
| 27.03.2024 | 17,50 | 17,59 | 17,49 | 17,56 | 1,05% | - |
| 26.03.2024 | 17,37 | 17,42 | 17,25 | 17,37 | -0,11% | - |
| 25.03.2024 | 17,43 | 17,45 | 17,29 | 17,39 | -2,29% | - |
| 22.03.2024 | 17,77 | 17,81 | 17,76 | 17,80 | 0,48% | - |
| 21.03.2024 | 17,73 | 17,79 | 17,71 | 17,72 | 0,69% | - |
| 20.03.2024 | 17,49 | 17,81 | 17,49 | 17,59 | -1,22% | - |
| 19.03.2024 | 17,85 | 17,89 | 17,67 | 17,81 | -0,53% | - |
| 18.03.2024 | 17,82 | 17,93 | 17,81 | 17,91 | 2,40% | - |
| 15.03.2024 | 17,60 | 17,61 | 17,48 | 17,49 | -0,22% | - |
| 14.03.2024 | 17,47 | 17,54 | 17,44 | 17,52 | -0,35% | - |
| 13.03.2024 | 17,51 | 17,64 | 17,51 | 17,59 | 0,17% | - |
| 12.03.2024 | 17,46 | 17,60 | 17,46 | 17,56 | -0,70% | - |
| 11.03.2024 | 17,70 | 17,75 | 17,63 | 17,68 | -1,30% | - |
| 08.03.2024 | 17,73 | 17,97 | 17,73 | 17,91 | 1,96% | - |
| 07.03.2024 | 17,68 | 17,79 | 17,56 | 17,57 | -4,06% | - |
| 06.03.2024 | 18,11 | 18,32 | 18,11 | 18,31 | -0,90% | - |
| 05.03.2024 | 18,29 | 18,58 | 18,29 | 18,48 | -0,22% | - |
| 04.03.2024 | 18,56 | 18,59 | 18,52 | 18,52 | -0,59% | - |
| 01.03.2024 | 18,64 | 18,66 | 18,56 | 18,63 | -0,10% | - |
| 29.02.2024 | 18,62 | 18,68 | 18,56 | 18,64 | 1,00% | - |
| 28.02.2024 | 18,49 | 18,50 | 18,45 | 18,46 | -0,61% | - |
| 27.02.2024 | 18,56 | 18,61 | 18,51 | 18,57 | 0,39% | - |
| 26.02.2024 | 18,58 | 18,58 | 18,48 | 18,50 | -0,62% | - |
| 23.02.2024 | 18,58 | 18,68 | 18,54 | 18,62 | 0,06% | - |
| 22.02.2024 | 18,49 | 18,63 | 18,49 | 18,60 | 1,38% | - |
| 21.02.2024 | 18,26 | 18,41 | 18,26 | 18,35 | 0,63% | - |
| 20.02.2024 | 18,25 | 18,26 | 18,20 | 18,24 | -0,71% | - |
| 19.02.2024 | 18,42 | 18,44 | 18,36 | 18,37 | -2,42% | - |
| 16.02.2024 | 18,85 | 18,85 | 18,82 | 18,82 | 0,19% | - |
| 15.02.2024 | 18,74 | 18,80 | 18,61 | 18,79 | 3,16% | - |
| 14.02.2024 | 18,33 | 18,41 | 18,21 | 18,21 | -2,20% | - |
| 13.02.2024 | 18,76 | 18,78 | 18,62 | 18,62 | -3,86% | - |
| 12.02.2024 | 18,62 | 19,37 | 18,62 | 19,37 | 3,38% | - |
| 09.02.2024 | 18,74 | 18,78 | 18,59 | 18,74 | -2,03% | - |
| 08.02.2024 | 19,19 | 19,22 | 19,12 | 19,12 | 2,16% | - |
| 07.02.2024 | 18,70 | 18,77 | 18,70 | 18,72 | -1,96% | - |
| 06.02.2024 | 19,01 | 19,09 | 18,99 | 19,09 | 0,00% | - |
| 05.02.2024 | 19,08 | 19,13 | 18,97 | 19,09 | -0,13% | - |
| 02.02.2024 | 19,11 | 19,18 | 19,04 | 19,12 | 1,29% | - |
| 01.02.2024 | 18,94 | 18,99 | 18,87 | 18,88 | -0,33% | - |
| 31.01.2024 | 18,85 | 18,99 | 18,82 | 18,94 | -0,12% | - |
| 30.01.2024 | 19,05 | 19,07 | 18,89 | 18,96 | 0,12% | - |
| 29.01.2024 | 18,86 | 18,97 | 18,83 | 18,94 | 2,45% | - |
| 26.01.2024 | 18,63 | 18,65 | 18,45 | 18,49 | -3,19% | - |
| 25.01.2024 | 19,02 | 19,14 | 19,00 | 19,10 | -0,48% | - |
| 24.01.2024 | 19,24 | 19,31 | 19,18 | 19,19 | -0,86% | - |
| 23.01.2024 | 19,41 | 19,41 | 19,33 | 19,36 | 2,19% | - |
| 22.01.2024 | 18,90 | 18,98 | 18,90 | 18,94 | 3,34% | - |
| 19.01.2024 | 18,38 | 18,47 | 18,32 | 18,33 | 1,42% | - |
| 18.01.2024 | 18,03 | 18,17 | 17,96 | 18,07 | 0,71% | - |
| 17.01.2024 | 18,03 | 18,14 | 17,87 | 17,95 | -2,99% | - |
| 16.01.2024 | 18,62 | 18,63 | 18,50 | 18,50 | -2,41% | - |
| 15.01.2024 | 19,01 | 19,01 | 18,94 | 18,96 | 1,19% | - |
| 12.01.2024 | 18,65 | 18,75 | 18,59 | 18,73 | -0,17% | - |
| 11.01.2024 | 18,74 | 18,78 | 18,69 | 18,77 | 1,54% | - |
| 10.01.2024 | 18,71 | 18,72 | 18,48 | 18,48 | 0,97% | - |
| 09.01.2024 | 18,33 | 18,38 | 18,29 | 18,30 | -0,35% | - |
| 08.01.2024 | 18,45 | 18,47 | 18,37 | 18,37 | -0,54% | - |
| 05.01.2024 | 18,33 | 18,48 | 18,30 | 18,47 | 1,37% | - |
| 04.01.2024 | 18,54 | 18,56 | 18,20 | 18,22 | -3,89% | - |
| 03.01.2024 | 19,18 | 19,18 | 18,92 | 18,96 | -1,37% | - |
| 02.01.2024 | 19,09 | 19,23 | 19,08 | 19,22 | -2,61% | - |
| 29.12.2023 | 19,11 | 19,73 | 19,06 | 19,73 | 2,70% | - |
| 28.12.2023 | 19,17 | 19,29 | 19,14 | 19,22 | 2,55% | - |
| 27.12.2023 | 18,72 | 18,75 | 18,58 | 18,74 | 2,79% | - |
| 22.12.2023 | 18,18 | 18,25 | 17,99 | 18,23 | -0,08% | - |
| 21.12.2023 | 17,97 | 18,25 | 17,82 | 18,25 | 1,12% | 100,00 |
| 20.12.2023 | 18,00 | 18,14 | 17,95 | 18,04 | 0,81% | - |
| 19.12.2023 | 18,01 | 18,07 | 17,79 | 17,90 | -0,70% | - |
| 18.12.2023 | 18,10 | 18,22 | 18,03 | 18,03 | -1,11% | - |
| 15.12.2023 | 18,11 | 18,43 | 18,08 | 18,23 | 1,18% | - |
| 14.12.2023 | 18,20 | 18,22 | 17,98 | 18,02 | -2,51% | - |
| 13.12.2023 | 18,26 | 18,49 | 18,25 | 18,48 | 0,83% | - |
| 12.12.2023 | 18,37 | 18,39 | 18,26 | 18,33 | 1,06% | - |
| 11.12.2023 | 18,12 | 18,15 | 17,94 | 18,13 | -0,44% | - |
| 08.12.2023 | 17,94 | 18,49 | 17,91 | 18,21 | 2,01% | - |
| 07.12.2023 | 18,10 | 18,36 | 17,86 | 17,86 | -2,08% | - |
| 06.12.2023 | 18,18 | 18,26 | 18,18 | 18,24 | 3,49% | - |
| 05.12.2023 | 17,73 | 17,78 | 17,62 | 17,62 | -1,66% | - |
| 04.12.2023 | 17,93 | 18,00 | 17,89 | 17,92 | 0,50% | - |