15,800€
-1,86%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 16,00 | 16,15 | 15,85 | 15,90 | -1,24% | - |
| 17.11.2025 | 16,15 | 16,35 | 15,95 | 16,10 | -1,53% | - |
| 14.11.2025 | 15,90 | 16,45 | 15,90 | 16,35 | 2,51% | - |
| 13.11.2025 | 16,65 | 16,65 | 15,75 | 15,95 | -3,92% | - |
| 12.11.2025 | 16,35 | 16,70 | 16,05 | 16,60 | 1,53% | - |
| 11.11.2025 | 16,40 | 16,40 | 15,75 | 16,35 | -0,30% | - |
| 10.11.2025 | 17,00 | 17,00 | 15,85 | 16,40 | -2,67% | - |
| 07.11.2025 | 17,30 | 17,30 | 16,55 | 16,85 | -4,26% | - |
| 06.11.2025 | 17,30 | 18,05 | 17,05 | 17,60 | -0,56% | - |
| 05.11.2025 | 17,45 | 17,95 | 17,35 | 17,70 | 0,00% | - |
| 04.11.2025 | 16,90 | 17,95 | 16,90 | 17,70 | 2,61% | - |
| 03.11.2025 | 17,10 | 17,25 | 17,10 | 17,25 | 1,77% | - |
| 31.10.2025 | 17,00 | 17,45 | 16,55 | 16,95 | -0,29% | - |
| 30.10.2025 | 16,70 | 17,05 | 16,15 | 17,00 | 1,80% | - |
| 29.10.2025 | 17,20 | 17,20 | 16,70 | 16,70 | -2,62% | - |
| 28.10.2025 | 17,30 | 17,30 | 17,05 | 17,15 | -1,15% | - |
| 27.10.2025 | 16,95 | 17,65 | 16,95 | 17,35 | 2,06% | - |
| 24.10.2025 | 16,90 | 17,05 | 16,90 | 17,00 | 0,89% | - |
| 23.10.2025 | 17,00 | 17,00 | 16,85 | 16,85 | -1,75% | - |
| 22.10.2025 | 16,90 | 17,30 | 16,90 | 17,15 | 1,18% | - |
| 21.10.2025 | 17,00 | 17,00 | 16,80 | 16,95 | -0,29% | - |
| 20.10.2025 | 16,60 | 17,20 | 16,60 | 17,00 | 2,72% | 100,00 |
| 17.10.2025 | 16,35 | 16,70 | 16,15 | 16,55 | 0,00% | 292,00 |
| 16.10.2025 | 16,20 | 16,55 | 16,15 | 16,55 | 2,16% | - |
| 15.10.2025 | 15,95 | 16,55 | 15,95 | 16,20 | 2,53% | - |
| 14.10.2025 | 16,65 | 16,65 | 15,65 | 15,80 | -5,67% | - |
| 13.10.2025 | 15,85 | 16,75 | 15,85 | 16,75 | 3,08% | - |
| 10.10.2025 | 17,20 | 17,20 | 16,20 | 16,25 | -4,13% | - |
| 09.10.2025 | 16,80 | 17,10 | 16,65 | 16,95 | 1,50% | - |
| 08.10.2025 | 16,65 | 16,75 | 16,65 | 16,70 | 0,60% | - |
| 07.10.2025 | 16,70 | 16,95 | 16,55 | 16,60 | 0,91% | - |
| 06.10.2025 | 16,30 | 16,45 | 16,30 | 16,45 | 0,92% | - |
| 03.10.2025 | 16,05 | 16,35 | 16,05 | 16,30 | 1,88% | - |
| 02.10.2025 | 15,90 | 16,05 | 15,90 | 16,00 | 0,63% | - |
| 01.10.2025 | 16,00 | 16,00 | 15,35 | 15,90 | -0,62% | 100,00 |
| 30.09.2025 | 15,95 | 16,05 | 15,95 | 16,00 | 0,00% | - |
| 29.09.2025 | 15,95 | 16,05 | 15,80 | 16,00 | 0,95% | - |
| 26.09.2025 | 16,15 | 16,15 | 15,80 | 15,85 | -1,86% | - |
| 25.09.2025 | 16,05 | 16,25 | 16,05 | 16,15 | 0,31% | - |
| 24.09.2025 | 15,95 | 16,65 | 15,95 | 16,10 | 0,94% | - |
| 23.09.2025 | 16,10 | 16,10 | 15,95 | 15,95 | -0,62% | - |
| 22.09.2025 | 15,80 | 16,15 | 15,80 | 16,05 | 0,94% | - |
| 19.09.2025 | 16,10 | 16,10 | 15,65 | 15,90 | -1,85% | - |
| 18.09.2025 | 15,75 | 16,30 | 15,75 | 16,20 | 2,86% | - |
| 17.09.2025 | 15,80 | 15,80 | 15,65 | 15,75 | 0,32% | - |
| 16.09.2025 | 15,75 | 16,05 | 15,70 | 15,70 | -0,63% | - |
| 15.09.2025 | 15,80 | 15,85 | 15,80 | 15,80 | 0,00% | - |
| 12.09.2025 | 15,30 | 15,85 | 15,30 | 15,80 | 1,61% | - |
| 11.09.2025 | 15,60 | 15,65 | 15,45 | 15,55 | 0,32% | - |
| 10.09.2025 | 15,25 | 15,55 | 15,25 | 15,50 | 1,64% | - |
| 09.09.2025 | 15,70 | 15,70 | 15,25 | 15,25 | -1,93% | - |
| 08.09.2025 | 15,70 | 15,70 | 15,55 | 15,55 | -1,27% | - |
| 05.09.2025 | 14,95 | 15,95 | 14,95 | 15,75 | 4,65% | 71,00 |
| 04.09.2025 | 15,00 | 15,30 | 14,90 | 15,05 | 0,00% | - |
| 03.09.2025 | 14,90 | 15,05 | 14,90 | 15,05 | 1,69% | - |
| 02.09.2025 | 14,55 | 15,05 | 14,55 | 14,80 | 1,37% | - |
| 01.09.2025 | 14,60 | 14,60 | 14,30 | 14,60 | -0,34% | - |
| 29.08.2025 | 14,85 | 14,95 | 14,55 | 14,65 | -1,35% | - |
| 28.08.2025 | 14,85 | 14,95 | 14,75 | 14,85 | 0,34% | - |
| 27.08.2025 | 14,85 | 14,85 | 14,65 | 14,80 | -0,67% | 34,00 |
| 26.08.2025 | 14,70 | 14,90 | 14,65 | 14,90 | 1,36% | - |
| 25.08.2025 | 14,90 | 14,90 | 14,60 | 14,70 | -2,00% | - |
| 22.08.2025 | 14,45 | 15,05 | 14,45 | 15,00 | 4,17% | - |
| 21.08.2025 | 14,55 | 14,55 | 14,25 | 14,40 | -0,69% | - |
| 20.08.2025 | 14,80 | 14,80 | 14,35 | 14,50 | -1,69% | - |
| 19.08.2025 | 14,80 | 14,95 | 14,70 | 14,75 | -0,67% | - |
| 18.08.2025 | 14,50 | 14,85 | 14,50 | 14,85 | 2,77% | - |
| 15.08.2025 | 14,75 | 14,75 | 14,40 | 14,45 | -2,69% | - |
| 14.08.2025 | 14,90 | 15,05 | 14,60 | 14,85 | 0,34% | - |
| 13.08.2025 | 15,30 | 15,30 | 14,70 | 14,80 | -2,95% | - |
| 12.08.2025 | 14,95 | 15,35 | 14,95 | 15,25 | 2,01% | - |
| 11.08.2025 | 15,20 | 15,20 | 14,90 | 14,95 | -1,32% | - |
| 08.08.2025 | 14,70 | 15,30 | 14,70 | 15,15 | 2,71% | - |
| 07.08.2025 | 14,25 | 14,95 | 14,25 | 14,75 | 3,87% | - |
| 06.08.2025 | 14,05 | 14,35 | 14,05 | 14,20 | 1,07% | - |
| 05.08.2025 | 14,10 | 14,20 | 13,90 | 14,05 | -1,06% | - |
| 04.08.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 01.08.2025 | 13,85 | 14,15 | 13,80 | 13,90 | 0,36% | - |
| 31.07.2025 | 13,75 | 14,15 | 13,75 | 13,85 | 1,47% | - |
| 30.07.2025 | 13,90 | 13,90 | 13,65 | 13,65 | -1,09% | - |
| 29.07.2025 | 13,90 | 14,05 | 13,75 | 13,80 | -1,43% | - |
| 28.07.2025 | 13,50 | 14,05 | 13,50 | 14,00 | 3,32% | - |
| 25.07.2025 | 13,75 | 13,75 | 13,45 | 13,55 | -1,81% | - |
| 24.07.2025 | 13,90 | 14,00 | 13,65 | 13,80 | -1,43% | - |
| 23.07.2025 | 13,75 | 14,10 | 13,75 | 14,00 | 7,69% | - |
| 22.07.2025 | 12,90 | 13,15 | 12,60 | 13,00 | 1,17% | - |
| 21.07.2025 | 12,80 | 12,90 | 12,75 | 12,85 | 0,78% | - |
| 18.07.2025 | 12,90 | 12,95 | 12,70 | 12,75 | -1,16% | - |
| 17.07.2025 | 12,95 | 12,95 | 12,75 | 12,90 | 0,39% | - |
| 16.07.2025 | 12,75 | 12,95 | 12,75 | 12,85 | 1,18% | 11,00 |
| 15.07.2025 | 12,75 | 12,80 | 12,65 | 12,70 | -0,39% | - |
| 14.07.2025 | 12,80 | 12,85 | 12,65 | 12,75 | 0,00% | - |
| 11.07.2025 | 12,65 | 13,25 | 12,65 | 12,75 | 0,39% | - |
| 10.07.2025 | 12,85 | 12,85 | 12,55 | 12,70 | -0,78% | - |
| 09.07.2025 | 12,65 | 12,90 | 12,65 | 12,80 | 0,39% | - |
| 08.07.2025 | 12,40 | 12,80 | 12,40 | 12,75 | 3,24% | - |
| 07.07.2025 | 12,70 | 12,70 | 12,35 | 12,35 | -2,37% | - |
| 04.07.2025 | 12,95 | 12,95 | 12,65 | 12,65 | -2,69% | - |
| 03.07.2025 | 12,15 | 13,25 | 12,15 | 13,00 | 7,44% | - |
| 02.07.2025 | 12,35 | 12,35 | 11,90 | 12,10 | -1,22% | - |