15,450€
-0,32%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,40 | 15,75 | 15,30 | 15,45 | -0,32% | - |
| 21.01.2025 | 15,40 | 15,55 | 15,35 | 15,50 | 0,65% | - |
| 20.01.2025 | 15,55 | 15,70 | 14,85 | 15,40 | -1,60% | - |
| 17.01.2025 | 15,15 | 15,70 | 14,95 | 15,65 | 3,99% | - |
| 16.01.2025 | 15,15 | 15,20 | 15,00 | 15,05 | -0,66% | - |
| 15.01.2025 | 14,95 | 15,30 | 14,85 | 15,15 | 0,66% | - |
| 14.01.2025 | 15,55 | 15,55 | 14,85 | 15,05 | -3,22% | 200,00 |
| 13.01.2025 | 15,25 | 15,55 | 15,25 | 15,55 | 1,97% | - |
| 10.01.2025 | 15,10 | 15,35 | 15,00 | 15,25 | 0,33% | - |
| 09.01.2025 | 15,40 | 15,50 | 15,05 | 15,20 | -0,98% | - |
| 08.01.2025 | 15,75 | 15,75 | 15,20 | 15,35 | -1,92% | - |
| 07.01.2025 | 15,55 | 15,90 | 15,45 | 15,65 | 1,95% | - |
| 06.01.2025 | 15,95 | 15,95 | 15,25 | 15,35 | -4,06% | - |
| 03.01.2025 | 15,90 | 16,10 | 15,80 | 16,00 | 0,63% | - |
| 02.01.2025 | 15,50 | 16,05 | 15,50 | 15,90 | 2,58% | 14,00 |
| 30.12.2024 | 15,65 | 15,65 | 15,35 | 15,50 | -0,32% | - |
| 27.12.2024 | 15,55 | 15,85 | 15,50 | 15,55 | 0,00% | - |
| 23.12.2024 | 15,35 | 15,60 | 15,35 | 15,55 | 1,30% | - |
| 20.12.2024 | 15,15 | 15,65 | 15,05 | 15,35 | 1,32% | - |
| 19.12.2024 | 15,60 | 15,60 | 14,95 | 15,15 | -2,88% | - |
| 18.12.2024 | 15,70 | 15,80 | 15,35 | 15,60 | -0,64% | - |
| 17.12.2024 | 15,85 | 15,95 | 15,15 | 15,70 | -0,95% | - |
| 16.12.2024 | 15,90 | 15,95 | 14,85 | 15,85 | -0,31% | - |
| 13.12.2024 | 16,25 | 16,25 | 15,25 | 15,90 | -2,15% | - |
| 12.12.2024 | 16,05 | 16,55 | 15,25 | 16,25 | 1,25% | - |
| 11.12.2024 | 16,00 | 16,25 | 15,95 | 16,05 | 0,31% | - |
| 10.12.2024 | 15,90 | 16,05 | 15,85 | 16,00 | 0,63% | - |
| 09.12.2024 | 15,90 | 16,35 | 15,75 | 15,90 | 0,00% | - |
| 06.12.2024 | 15,80 | 16,05 | 15,75 | 15,90 | 0,63% | - |
| 05.12.2024 | 15,85 | 16,15 | 15,70 | 15,80 | -0,32% | - |
| 04.12.2024 | 15,80 | 16,15 | 15,80 | 15,85 | 0,32% | - |
| 03.12.2024 | 15,45 | 15,90 | 15,45 | 15,80 | 0,00% | - |
| 02.12.2024 | 15,50 | 15,95 | 15,50 | 15,80 | 1,94% | - |
| 29.11.2024 | 15,45 | 15,95 | 15,35 | 15,50 | 0,32% | - |
| 28.11.2024 | 15,10 | 16,75 | 15,10 | 15,45 | 2,32% | - |
| 27.11.2024 | 15,15 | 15,25 | 14,95 | 15,10 | -0,33% | 23,00 |
| 26.11.2024 | 15,15 | 15,55 | 14,90 | 15,15 | 0,00% | - |
| 25.11.2024 | 15,15 | 15,35 | 14,65 | 15,15 | 0,00% | - |
| 22.11.2024 | 15,05 | 15,20 | 14,95 | 15,15 | -1,94% | - |
| 21.11.2024 | 15,30 | 15,55 | 15,05 | 15,45 | 0,98% | - |
| 20.11.2024 | 15,40 | 15,45 | 15,10 | 15,30 | -0,65% | 6,00 |
| 19.11.2024 | 14,75 | 18,05 | 14,75 | 15,40 | 4,41% | - |
| 18.11.2024 | 14,90 | 15,25 | 14,75 | 14,75 | -1,01% | - |
| 15.11.2024 | 14,80 | 15,00 | 14,55 | 14,90 | 0,68% | - |
| 14.11.2024 | 15,25 | 15,25 | 14,80 | 14,80 | -2,95% | - |
| 13.11.2024 | 15,55 | 15,55 | 15,10 | 15,25 | -1,93% | 200,00 |
| 12.11.2024 | 15,65 | 16,00 | 15,30 | 15,55 | -0,64% | - |
| 11.11.2024 | 15,70 | 15,80 | 15,45 | 15,65 | -0,32% | - |
| 08.11.2024 | 15,95 | 16,25 | 14,95 | 15,70 | -1,57% | - |
| 07.11.2024 | 16,55 | 16,55 | 15,95 | 15,95 | -3,63% | - |
| 06.11.2024 | 17,20 | 18,75 | 15,75 | 16,55 | -0,30% | 200,00 |
| 05.11.2024 | 16,15 | 16,80 | 15,95 | 16,60 | 2,79% | - |
| 04.11.2024 | 16,40 | 16,40 | 16,05 | 16,15 | -1,52% | 2,00 |
| 01.11.2024 | 16,30 | 16,55 | 16,15 | 16,40 | 0,61% | 100,00 |
| 31.10.2024 | 16,55 | 16,70 | 16,10 | 16,30 | -1,51% | - |
| 30.10.2024 | 16,60 | 16,80 | 16,45 | 16,55 | -0,30% | 5,00 |
| 29.10.2024 | 16,50 | 16,65 | 16,50 | 16,60 | 0,61% | - |
| 28.10.2024 | 16,65 | 16,65 | 16,30 | 16,50 | -0,90% | - |
| 25.10.2024 | 16,65 | 16,85 | 16,50 | 16,65 | 0,00% | - |
| 24.10.2024 | 16,70 | 16,75 | 16,50 | 16,65 | 1,22% | - |
| 23.10.2024 | 16,75 | 16,75 | 16,25 | 16,45 | -1,79% | - |
| 22.10.2024 | 17,15 | 17,15 | 16,50 | 16,75 | -2,33% | - |
| 21.10.2024 | 17,35 | 17,35 | 16,95 | 17,15 | -1,15% | - |
| 18.10.2024 | 17,45 | 17,55 | 17,25 | 17,35 | -0,57% | - |
| 17.10.2024 | 17,75 | 17,75 | 17,35 | 17,45 | -1,69% | - |
| 16.10.2024 | 17,65 | 17,85 | 17,55 | 17,75 | 2,01% | - |
| 15.10.2024 | 17,95 | 17,95 | 17,20 | 17,40 | -3,33% | - |
| 14.10.2024 | 18,05 | 18,30 | 17,85 | 18,00 | -0,28% | - |
| 11.10.2024 | 18,15 | 18,30 | 17,85 | 18,05 | -1,37% | - |
| 10.10.2024 | 17,85 | 18,30 | 17,80 | 18,30 | 2,52% | - |
| 09.10.2024 | 18,00 | 18,00 | 17,65 | 17,85 | -0,83% | - |
| 08.10.2024 | 18,00 | 18,25 | 17,75 | 18,00 | 0,00% | - |
| 07.10.2024 | 18,45 | 18,60 | 17,85 | 18,00 | -2,44% | - |
| 04.10.2024 | 18,05 | 18,50 | 18,05 | 18,45 | 2,22% | - |
| 03.10.2024 | 17,95 | 18,05 | 17,75 | 18,05 | 0,56% | - |
| 02.10.2024 | 18,00 | 18,10 | 17,80 | 17,95 | -1,64% | - |
| 01.10.2024 | 17,75 | 18,50 | 17,75 | 18,25 | 2,82% | - |
| 30.09.2024 | 17,70 | 17,95 | 17,65 | 17,75 | 0,28% | - |
| 27.09.2024 | 18,15 | 18,35 | 17,55 | 17,70 | -2,48% | - |
| 26.09.2024 | 17,65 | 18,20 | 17,65 | 18,15 | 2,25% | - |
| 25.09.2024 | 16,95 | 17,95 | 16,95 | 17,75 | 4,72% | - |
| 24.09.2024 | 17,25 | 17,25 | 16,80 | 16,95 | -1,74% | - |
| 23.09.2024 | 17,30 | 17,50 | 17,05 | 17,25 | -0,29% | - |
| 20.09.2024 | 17,15 | 17,55 | 17,15 | 17,30 | 0,87% | - |
| 19.09.2024 | 16,75 | 17,40 | 16,75 | 17,15 | 2,39% | - |
| 18.09.2024 | 16,45 | 16,85 | 16,45 | 16,75 | 1,82% | - |
| 17.09.2024 | 16,65 | 16,65 | 16,25 | 16,45 | -1,20% | - |
| 16.09.2024 | 16,70 | 16,85 | 16,65 | 16,65 | -0,30% | - |
| 13.09.2024 | 17,25 | 17,25 | 16,55 | 16,70 | -3,19% | - |
| 12.09.2024 | 17,15 | 17,50 | 16,90 | 17,25 | 0,88% | - |
| 11.09.2024 | 16,95 | 17,35 | 16,60 | 17,10 | 0,88% | - |
| 10.09.2024 | 17,25 | 17,25 | 16,45 | 16,95 | -1,74% | - |
| 09.09.2024 | 17,15 | 17,35 | 17,15 | 17,25 | 2,99% | - |
| 06.09.2024 | 17,25 | 17,35 | 16,75 | 16,75 | -4,83% | - |
| 05.09.2024 | 18,00 | 18,00 | 17,45 | 17,60 | -2,22% | - |
| 04.09.2024 | 18,70 | 18,70 | 17,75 | 18,00 | -3,74% | - |
| 03.09.2024 | 19,05 | 19,05 | 18,45 | 18,70 | -1,32% | - |
| 02.09.2024 | 19,05 | 19,25 | 18,85 | 18,95 | -0,52% | - |
| 30.08.2024 | 18,95 | 19,15 | 18,90 | 19,05 | 0,53% | - |
| 29.08.2024 | 19,30 | 19,35 | 18,85 | 18,95 | -1,81% | - |