15,900€
-0,62%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2025 | 12,35 | 12,45 | 12,20 | 12,25 | -0,41% | - |
| 30.06.2025 | 12,40 | 12,60 | 12,25 | 12,30 | -1,20% | - |
| 27.06.2025 | 12,15 | 12,45 | 12,15 | 12,45 | 2,05% | - |
| 26.06.2025 | 11,70 | 12,40 | 11,70 | 12,20 | 4,72% | - |
| 25.06.2025 | 11,75 | 11,85 | 11,65 | 11,65 | 0,00% | - |
| 24.06.2025 | 11,65 | 11,75 | 11,55 | 11,65 | -0,85% | - |
| 23.06.2025 | 11,85 | 11,85 | 11,55 | 11,75 | -0,84% | - |
| 20.06.2025 | 12,20 | 12,20 | 11,75 | 11,85 | -2,87% | - |
| 19.06.2025 | 12,25 | 12,30 | 12,10 | 12,20 | -0,41% | - |
| 18.06.2025 | 12,35 | 12,40 | 12,20 | 12,25 | 0,00% | - |
| 17.06.2025 | 12,05 | 12,40 | 12,05 | 12,25 | 1,24% | - |
| 16.06.2025 | 12,25 | 12,25 | 12,05 | 12,10 | -1,22% | - |
| 13.06.2025 | 12,55 | 12,55 | 12,15 | 12,25 | -2,00% | 500,00 |
| 12.06.2025 | 12,30 | 12,55 | 12,30 | 12,50 | 2,04% | - |
| 11.06.2025 | 11,90 | 12,55 | 11,90 | 12,25 | 2,51% | 70,00 |
| 10.06.2025 | 11,85 | 12,00 | 11,80 | 11,95 | 3,46% | - |
| 09.06.2025 | 11,75 | 11,75 | 11,40 | 11,55 | -2,12% | - |
| 06.06.2025 | 11,80 | 11,85 | 11,55 | 11,80 | 0,43% | - |
| 05.06.2025 | 12,00 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 04.06.2025 | 12,15 | 12,15 | 11,85 | 11,95 | -1,65% | 200,00 |
| 03.06.2025 | 12,05 | 12,15 | 11,95 | 12,15 | 1,25% | - |
| 02.06.2025 | 12,40 | 12,40 | 11,95 | 12,00 | -2,44% | - |
| 30.05.2025 | 12,40 | 12,55 | 12,15 | 12,30 | -0,81% | - |
| 29.05.2025 | 12,65 | 12,65 | 12,30 | 12,40 | -2,36% | - |
| 28.05.2025 | 12,75 | 12,75 | 12,55 | 12,70 | -0,39% | - |
| 27.05.2025 | 12,65 | 12,75 | 12,55 | 12,75 | 0,79% | - |
| 26.05.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,80% | - |
| 23.05.2025 | 12,35 | 12,65 | 12,35 | 12,55 | 1,62% | - |
| 22.05.2025 | 12,05 | 12,50 | 12,05 | 12,35 | 1,23% | - |
| 21.05.2025 | 12,55 | 12,55 | 12,20 | 12,20 | -2,79% | - |
| 20.05.2025 | 12,55 | 12,60 | 12,45 | 12,55 | -0,40% | - |
| 19.05.2025 | 12,65 | 12,65 | 12,40 | 12,60 | -0,79% | - |
| 16.05.2025 | 12,65 | 12,75 | 12,40 | 12,70 | 0,40% | - |
| 15.05.2025 | 12,85 | 12,85 | 12,55 | 12,65 | -2,32% | - |