16,850€
0,30%
Echtzeit-Aktienkurs MINEBEA MITSUMI INC.
Bid:
Ask:
Aktienkurse zur MINEBEA MITSUMI INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,85 | 17,30 | 16,55 | 16,90 | 0,60% | - |
| 11.11.2026 | 16,85 | 16,90 | 16,75 | 16,80 | 2,44% | - |
| 10.11.2026 | 16,45 | 16,60 | 16,35 | 16,40 | 1,55% | - |
| 09.11.2026 | 15,65 | 16,20 | 15,45 | 16,15 | 6,60% | - |
| 06.11.2026 | 15,20 | 15,30 | 15,15 | 15,15 | -7,06% | - |
| 05.11.2026 | 16,25 | 16,65 | 16,15 | 16,30 | -6,32% | 500,00 |
| 04.11.2026 | 16,95 | 17,60 | 16,95 | 17,40 | -1,97% | - |
| 03.11.2026 | 17,65 | 17,85 | 17,65 | 17,75 | -0,28% | - |
| 02.11.2026 | 17,75 | 17,85 | 17,75 | 17,80 | 1,14% | - |
| 30.10.2026 | 17,75 | 17,80 | 17,40 | 17,60 | -5,63% | - |
| 29.10.2026 | 18,55 | 18,95 | 18,45 | 18,65 | -2,36% | - |
| 28.10.2026 | 18,85 | 19,10 | 18,75 | 19,10 | 3,52% | - |
| 27.10.2026 | 18,35 | 18,45 | 18,25 | 18,45 | 2,50% | - |
| 26.10.2026 | 17,85 | 18,00 | 17,05 | 18,00 | 1,69% | - |
| 23.10.2026 | 17,55 | 18,05 | 17,45 | 17,70 | -0,56% | - |
| 22.10.2026 | 17,65 | 18,10 | 17,55 | 17,80 | -3,78% | 8,00 |
| 21.10.2026 | 18,45 | 18,70 | 18,45 | 18,50 | 1,37% | - |
| 20.10.2026 | 18,25 | 18,35 | 18,20 | 18,25 | -2,14% | - |
| 19.10.2026 | 18,55 | 18,80 | 18,50 | 18,65 | 0,54% | - |
| 16.10.2026 | 18,45 | 18,65 | 18,45 | 18,55 | 1,09% | - |
| 15.10.2026 | 18,75 | 18,75 | 18,35 | 18,35 | -8,02% | 7,00 |
| 14.10.2026 | 20,10 | 20,10 | 19,80 | 19,95 | -1,72% | - |
| 13.10.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -1,46% | - |
| 12.10.2026 | 20,90 | 20,90 | 20,60 | 20,60 | -1,44% | - |
| 09.10.2026 | 20,50 | 21,00 | 20,50 | 20,90 | 0,97% | 100,00 |
| 08.10.2026 | 20,90 | 20,90 | 20,50 | 20,70 | -5,05% | - |
| 07.10.2026 | 21,70 | 21,90 | 21,70 | 21,80 | -1,36% | 626,00 |
| 06.10.2026 | 22,10 | 22,30 | 22,10 | 22,10 | -1,34% | - |
| 05.10.2026 | 22,30 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 02.10.2026 | 21,70 | 22,60 | 21,70 | 22,40 | 4,19% | - |
| 01.10.2026 | 21,10 | 22,00 | 21,00 | 21,50 | 2,38% | 2.000,00 |
| 30.09.2026 | 21,10 | 21,20 | 20,90 | 21,00 | 4,22% | 2.269,00 |
| 29.09.2026 | 19,85 | 20,20 | 19,75 | 20,15 | 1,00% | - |
| 28.09.2026 | 19,95 | 19,95 | 19,85 | 19,95 | -0,25% | - |
| 25.09.2026 | 19,95 | 20,00 | 19,95 | 20,00 | -0,50% | - |
| 24.09.2026 | 20,10 | 20,10 | 19,95 | 20,10 | 3,08% | - |
| 23.09.2026 | 19,75 | 19,75 | 19,50 | 19,50 | 0,78% | - |
| 22.09.2026 | 19,70 | 19,70 | 19,35 | 19,35 | 0,26% | - |
| 18.09.2026 | 19,25 | 19,30 | 19,05 | 19,30 | -0,52% | 150,00 |
| 17.09.2026 | 19,15 | 19,40 | 19,15 | 19,40 | 0,00% | - |
| 16.09.2026 | 19,35 | 19,60 | 19,30 | 19,40 | 0,52% | - |
| 15.09.2026 | 19,15 | 19,35 | 19,05 | 19,30 | 1,85% | - |
| 14.09.2026 | 18,95 | 19,05 | 18,95 | 18,95 | 0,00% | - |
| 11.09.2026 | 18,65 | 19,05 | 18,65 | 18,95 | 1,88% | 400,00 |
| 10.09.2026 | 18,75 | 19,00 | 18,60 | 18,60 | -1,85% | - |
| 09.09.2026 | 18,85 | 19,30 | 18,75 | 18,95 | 1,34% | - |
| 08.09.2026 | 18,85 | 18,95 | 18,60 | 18,70 | -4,59% | - |
| 07.09.2026 | 19,15 | 19,60 | 19,05 | 19,60 | 7,10% | 150,00 |
| 04.09.2026 | 18,25 | 18,40 | 18,15 | 18,30 | 1,39% | 1.100,00 |
| 03.09.2026 | 17,90 | 18,10 | 17,55 | 18,05 | 1,40% | 559,00 |
| 02.09.2026 | 17,55 | 17,80 | 17,40 | 17,80 | -3,00% | - |
| 01.09.2026 | 18,25 | 18,35 | 18,25 | 18,35 | 0,27% | - |
| 31.08.2026 | 18,15 | 18,35 | 18,15 | 18,30 | -0,81% | - |
| 28.08.2026 | 18,45 | 18,45 | 18,30 | 18,45 | 0,27% | - |
| 27.08.2026 | 18,35 | 18,40 | 18,25 | 18,40 | 1,38% | 100,00 |
| 26.08.2026 | 18,15 | 18,20 | 18,05 | 18,15 | -0,27% | - |
| 25.08.2026 | 17,75 | 18,20 | 17,55 | 18,20 | 1,39% | - |
| 24.08.2026 | 18,05 | 18,05 | 17,95 | 17,95 | -1,10% | - |
| 21.08.2026 | 18,10 | 18,15 | 18,00 | 18,15 | -0,82% | - |
| 20.08.2026 | 18,45 | 18,50 | 18,25 | 18,30 | -2,66% | - |
| 19.08.2026 | 18,45 | 18,80 | 18,35 | 18,80 | -2,59% | - |
| 18.08.2026 | 19,55 | 19,70 | 19,20 | 19,30 | -4,93% | - |
| 17.08.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -0,98% | - |
| 14.08.2026 | 20,50 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 13.08.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 1,97% | - |
| 12.08.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,50% | - |
| 11.08.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,25% | - |
| 10.08.2026 | 20,30 | 20,30 | 20,10 | 20,15 | -0,74% | - |
| 07.08.2026 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 06.08.2026 | 20,50 | 20,70 | 20,30 | 20,30 | -8,14% | - |
| 05.08.2026 | 22,60 | 22,90 | 21,20 | 22,10 | 4,74% | 300,00 |
| 04.08.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 03.08.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 4,28% | - |
| 31.07.2026 | 20,10 | 20,40 | 19,65 | 19,85 | 0,76% | - |
| 30.07.2026 | 18,65 | 19,70 | 18,55 | 19,70 | 3,14% | - |
| 29.07.2026 | 18,75 | 19,50 | 18,65 | 19,10 | -3,54% | - |
| 28.07.2026 | 19,85 | 19,85 | 19,55 | 19,80 | -5,71% | - |
| 27.07.2026 | 20,90 | 21,10 | 20,70 | 21,00 | 0,48% | - |
| 24.07.2026 | 20,70 | 20,90 | 20,70 | 20,90 | -1,88% | - |
| 23.07.2026 | 21,30 | 21,50 | 21,30 | 21,30 | 0,95% | - |
| 22.07.2026 | 21,30 | 21,30 | 21,10 | 21,10 | 1,44% | - |
| 21.07.2026 | 20,90 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 20.07.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,48% | - |
| 17.07.2026 | 20,10 | 20,90 | 19,95 | 20,70 | -5,48% | - |
| 16.07.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -2,67% | - |
| 15.07.2026 | 22,50 | 22,80 | 22,30 | 22,50 | 0,90% | - |
| 14.07.2026 | 22,10 | 22,50 | 22,10 | 22,30 | -1,76% | - |
| 13.07.2026 | 22,50 | 22,70 | 22,50 | 22,70 | -2,58% | - |
| 10.07.2026 | 23,50 | 23,80 | 23,10 | 23,30 | -1,27% | 1.260,00 |
| 09.07.2026 | 23,30 | 23,60 | 23,10 | 23,60 | 2,61% | - |
| 08.07.2026 | 23,50 | 23,70 | 22,20 | 23,00 | -2,95% | - |
| 07.07.2026 | 23,50 | 23,70 | 23,30 | 23,70 | -2,47% | - |
| 06.07.2026 | 24,50 | 24,50 | 24,10 | 24,30 | -7,25% | - |
| 03.07.2026 | 25,90 | 26,20 | 25,70 | 26,20 | 2,75% | 666,00 |
| 02.07.2026 | 25,90 | 26,10 | 25,20 | 25,50 | -3,77% | - |
| 01.07.2026 | 26,00 | 26,50 | 26,00 | 26,50 | 2,32% | - |
| 30.06.2026 | 26,00 | 26,00 | 25,70 | 25,90 | 0,78% | - |
| 29.06.2026 | 26,20 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 26.06.2026 | 28,20 | 28,20 | 26,10 | 26,10 | -9,06% | - |
| 25.06.2026 | 26,80 | 28,70 | 26,80 | 28,70 | 6,69% | - |