22,800€
5,56%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 22,70 | 23,00 | 22,70 | 23,00 | 6,48% | - |
| 22.05.2026 | 21,70 | 21,70 | 21,60 | 21,60 | 1,89% | - |
| 21.05.2026 | 20,70 | 21,30 | 20,70 | 21,20 | 4,95% | - |
| 20.05.2026 | 19,95 | 20,30 | 19,95 | 20,20 | -2,88% | - |
| 19.05.2026 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 18.05.2026 | 21,40 | 21,40 | 20,70 | 20,70 | -2,82% | - |
| 15.05.2026 | 21,60 | 21,60 | 21,10 | 21,30 | -0,93% | - |
| 14.05.2026 | 21,00 | 21,70 | 21,00 | 21,50 | 2,87% | - |
| 13.05.2026 | 19,35 | 21,00 | 19,35 | 20,90 | 7,18% | - |
| 12.05.2026 | 19,05 | 19,50 | 17,45 | 19,50 | 0,26% | - |
| 11.05.2026 | 18,50 | 20,15 | 18,50 | 19,45 | 5,99% | - |
| 08.05.2026 | 18,30 | 18,35 | 18,25 | 18,35 | 2,51% | - |
| 07.05.2026 | 18,00 | 18,05 | 17,85 | 17,90 | 4,68% | - |
| 06.05.2026 | 16,90 | 17,10 | 16,90 | 17,10 | 1,18% | - |
| 05.05.2026 | 16,95 | 16,95 | 16,85 | 16,90 | -0,29% | - |
| 04.05.2026 | 16,85 | 16,95 | 16,85 | 16,95 | -0,88% | - |
| 30.04.2026 | 16,35 | 17,10 | 16,35 | 17,10 | 4,27% | - |
| 29.04.2026 | 16,25 | 16,40 | 16,25 | 16,40 | 0,31% | - |
| 28.04.2026 | 16,35 | 16,35 | 16,25 | 16,35 | -0,91% | - |
| 27.04.2026 | 16,65 | 16,65 | 16,45 | 16,50 | 0,30% | - |
| 24.04.2026 | 16,45 | 16,55 | 16,40 | 16,45 | 1,86% | - |
| 23.04.2026 | 16,25 | 16,30 | 16,10 | 16,15 | -3,87% | - |
| 22.04.2026 | 16,50 | 16,80 | 16,35 | 16,80 | 0,60% | - |
| 21.04.2026 | 16,65 | 16,90 | 16,65 | 16,70 | 0,30% | - |
| 20.04.2026 | 16,25 | 16,65 | 16,25 | 16,65 | 2,46% | - |
| 17.04.2026 | 15,85 | 16,25 | 15,70 | 16,25 | 0,62% | - |
| 16.04.2026 | 16,05 | 16,20 | 16,05 | 16,15 | 4,53% | - |
| 15.04.2026 | 15,45 | 15,45 | 15,15 | 15,45 | 0,98% | - |
| 14.04.2026 | 15,35 | 15,35 | 15,15 | 15,30 | -0,33% | - |
| 13.04.2026 | 15,25 | 15,45 | 15,25 | 15,35 | 0,33% | - |
| 10.04.2026 | 14,80 | 15,45 | 14,80 | 15,30 | 3,73% | - |
| 09.04.2026 | 14,80 | 14,85 | 14,75 | 14,75 | -1,34% | - |
| 08.04.2026 | 14,95 | 15,00 | 14,75 | 14,95 | 4,91% | - |
| 07.04.2026 | 14,25 | 14,40 | 14,10 | 14,25 | 2,52% | - |
| 02.04.2026 | 14,50 | 14,50 | 13,80 | 13,90 | -3,81% | - |
| 01.04.2026 | 14,20 | 14,50 | 14,20 | 14,45 | 2,48% | - |
| 31.03.2026 | 13,95 | 14,15 | 13,80 | 14,10 | -0,35% | - |
| 30.03.2026 | 14,15 | 14,20 | 14,15 | 14,15 | -3,74% | - |
| 27.03.2026 | 14,70 | 14,85 | 14,65 | 14,70 | -0,68% | - |
| 26.03.2026 | 14,85 | 15,25 | 14,70 | 14,80 | -0,34% | - |
| 25.03.2026 | 14,55 | 15,25 | 14,55 | 14,85 | 3,13% | - |
| 24.03.2026 | 14,20 | 14,75 | 14,20 | 14,40 | 1,05% | - |
| 23.03.2026 | 14,55 | 14,85 | 13,60 | 14,25 | -2,73% | 400,00 |
| 20.03.2026 | 14,70 | 14,70 | 14,65 | 14,65 | 0,34% | - |
| 19.03.2026 | 14,90 | 14,90 | 14,35 | 14,60 | -4,26% | - |
| 18.03.2026 | 15,25 | 15,45 | 15,25 | 15,25 | 2,35% | - |
| 17.03.2026 | 14,90 | 15,15 | 14,25 | 14,90 | -0,33% | 1,00 |
| 16.03.2026 | 15,15 | 15,15 | 14,20 | 14,95 | -1,32% | - |
| 13.03.2026 | 15,45 | 15,45 | 15,15 | 15,15 | -2,26% | - |
| 12.03.2026 | 15,40 | 16,45 | 15,40 | 15,50 | 0,00% | - |
| 11.03.2026 | 15,55 | 15,95 | 15,25 | 15,50 | 0,00% | - |
| 10.03.2026 | 15,55 | 15,85 | 15,35 | 15,50 | 1,31% | - |
| 09.03.2026 | 15,05 | 15,40 | 14,95 | 15,30 | -5,85% | - |
| 06.03.2026 | 16,15 | 16,45 | 15,95 | 16,25 | -0,91% | - |
| 05.03.2026 | 16,35 | 16,95 | 16,35 | 16,40 | -0,91% | - |
| 04.03.2026 | 15,85 | 16,80 | 15,80 | 16,55 | 0,91% | - |
| 03.03.2026 | 18,00 | 18,00 | 16,15 | 16,40 | -8,89% | - |
| 02.03.2026 | 18,20 | 18,55 | 17,65 | 18,00 | -1,64% | - |
| 27.02.2026 | 17,65 | 18,75 | 17,65 | 18,30 | 3,39% | - |
| 26.02.2026 | 17,90 | 17,90 | 16,85 | 17,70 | -2,21% | - |
| 25.02.2026 | 18,15 | 18,15 | 16,35 | 18,10 | 0,56% | - |
| 24.02.2026 | 18,15 | 19,15 | 18,00 | 18,00 | -0,55% | - |
| 23.02.2026 | 18,25 | 18,25 | 18,05 | 18,10 | -1,36% | - |
| 20.02.2026 | 18,25 | 18,40 | 16,65 | 18,35 | 1,66% | - |
| 19.02.2026 | 18,45 | 18,55 | 15,85 | 18,05 | -3,48% | - |
| 18.02.2026 | 18,75 | 18,75 | 17,75 | 18,70 | -0,27% | - |
| 17.02.2026 | 18,80 | 19,00 | 18,35 | 18,75 | 0,27% | - |
| 16.02.2026 | 18,85 | 18,90 | 17,25 | 18,70 | -2,60% | - |
| 13.02.2026 | 19,15 | 19,55 | 18,45 | 19,20 | -0,26% | - |
| 12.02.2026 | 19,25 | 19,80 | 19,15 | 19,25 | 1,58% | - |
| 11.02.2026 | 19,00 | 19,05 | 18,90 | 18,95 | 1,07% | - |
| 10.02.2026 | 19,15 | 19,15 | 18,05 | 18,75 | -0,53% | - |
| 09.02.2026 | 18,05 | 21,30 | 18,05 | 18,85 | 7,41% | - |
| 06.02.2026 | 17,35 | 18,60 | 17,25 | 17,55 | 0,86% | - |
| 05.02.2026 | 18,20 | 19,45 | 17,30 | 17,40 | -4,40% | - |
| 04.02.2026 | 17,55 | 18,25 | 16,25 | 18,20 | 3,70% | - |
| 03.02.2026 | 17,45 | 17,85 | 16,95 | 17,55 | 2,33% | - |
| 02.02.2026 | 17,15 | 17,35 | 17,05 | 17,15 | 0,29% | - |
| 30.01.2026 | 17,05 | 17,35 | 15,85 | 17,10 | 0,88% | - |
| 29.01.2026 | 17,15 | 17,15 | 16,25 | 16,95 | -1,45% | - |
| 28.01.2026 | 17,55 | 17,55 | 16,55 | 17,20 | -2,27% | - |
| 27.01.2026 | 17,45 | 17,75 | 17,45 | 17,60 | 0,57% | - |
| 26.01.2026 | 18,00 | 18,00 | 17,25 | 17,50 | -2,23% | - |
| 23.01.2026 | 18,35 | 18,55 | 17,80 | 17,90 | -2,19% | - |
| 22.01.2026 | 17,55 | 18,55 | 17,55 | 18,30 | 5,78% | - |
| 21.01.2026 | 17,30 | 17,50 | 17,25 | 17,30 | 0,58% | - |
| 20.01.2026 | 18,10 | 18,10 | 17,15 | 17,20 | -4,71% | - |
| 19.01.2026 | 18,05 | 18,65 | 18,00 | 18,05 | -0,82% | - |
| 16.01.2026 | 17,35 | 18,45 | 17,35 | 18,20 | 4,90% | - |
| 15.01.2026 | 17,40 | 17,65 | 17,15 | 17,35 | 0,58% | - |
| 14.01.2026 | 16,65 | 17,75 | 16,65 | 17,25 | 3,60% | - |
| 13.01.2026 | 16,40 | 16,75 | 16,40 | 16,65 | 2,15% | 2.500,00 |
| 12.01.2026 | 16,75 | 16,75 | 16,25 | 16,30 | -0,31% | - |
| 09.01.2026 | 16,60 | 16,60 | 15,85 | 16,35 | -1,21% | - |
| 08.01.2026 | 17,00 | 17,00 | 16,25 | 16,55 | -2,93% | - |
| 07.01.2026 | 17,35 | 17,35 | 16,95 | 17,05 | -1,16% | - |
| 06.01.2026 | 17,50 | 17,50 | 16,65 | 17,25 | -0,58% | - |
| 05.01.2026 | 17,05 | 17,45 | 17,05 | 17,35 | 2,36% | - |
| 02.01.2026 | 17,10 | 17,10 | 16,95 | 16,95 | -0,59% | - |
| 30.12.2025 | 17,10 | 17,15 | 16,55 | 17,05 | -0,29% | - |