18,600€
-5,58%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 18,80 | 18,80 | 18,60 | 18,60 | -5,58% | - |
| 14.10.2026 | 19,80 | 20,00 | 19,70 | 19,70 | -2,48% | 71,00 |
| 13.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 4.550,00 |
| 12.10.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 0,00% | 7.800,00 |
| 09.10.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 148,00 |
| 08.10.2026 | 20,80 | 21,00 | 20,60 | 20,60 | -4,63% | 761,00 |
| 07.10.2026 | 21,80 | 21,80 | 21,40 | 21,60 | -1,82% | 403,00 |
| 06.10.2026 | 22,20 | 22,40 | 22,00 | 22,00 | -0,90% | 3.207,00 |
| 05.10.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 606,00 |
| 02.10.2026 | 21,80 | 22,90 | 21,60 | 22,20 | 0,00% | 1.268,00 |
| 01.10.2026 | 21,20 | 22,70 | 21,20 | 22,20 | 5,71% | 2.757,00 |
| 30.09.2026 | 21,20 | 21,20 | 21,00 | 21,00 | 3,96% | - |
| 29.09.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 0,00% | 173,00 |
| 28.09.2026 | 20,00 | 20,20 | 19,80 | 20,20 | 0,00% | 516,00 |
| 25.09.2026 | 20,00 | 20,20 | 19,95 | 20,20 | 2,02% | 7.120,00 |
| 24.09.2026 | 20,00 | 20,00 | 19,70 | 19,80 | 2,06% | 14.500,00 |
| 23.09.2026 | 19,50 | 19,50 | 19,40 | 19,40 | -2,02% | - |
| 22.09.2026 | 19,60 | 19,80 | 19,40 | 19,80 | 0,51% | 81,00 |
| 21.09.2026 | 19,00 | 19,70 | 19,00 | 19,70 | 2,07% | 520,00 |
| 18.09.2026 | 19,30 | 19,30 | 19,20 | 19,30 | -1,03% | 56,00 |
| 17.09.2026 | 19,20 | 19,60 | 19,10 | 19,50 | 0,00% | 598,00 |
| 16.09.2026 | 19,40 | 19,60 | 19,40 | 19,50 | 1,56% | 6.120,00 |
| 15.09.2026 | 19,30 | 19,30 | 19,10 | 19,20 | 1,05% | - |
| 14.09.2026 | 19,00 | 19,10 | 18,85 | 19,00 | 0,00% | 4.652,00 |
| 11.09.2026 | 18,80 | 19,10 | 18,80 | 19,00 | 2,15% | 6.000,00 |
| 10.09.2026 | 18,80 | 19,00 | 18,60 | 18,60 | -0,53% | 840,00 |
| 09.09.2026 | 18,90 | 18,90 | 18,70 | 18,70 | 0,00% | 5.180,00 |
| 08.09.2026 | 18,80 | 18,80 | 18,70 | 18,70 | -4,10% | 1.178,00 |
| 07.09.2026 | 19,10 | 19,60 | 19,10 | 19,50 | 5,41% | 10.276,00 |
| 04.09.2026 | 18,30 | 18,50 | 18,20 | 18,50 | 2,78% | 4.301,00 |
| 03.09.2026 | 17,70 | 18,00 | 17,70 | 18,00 | 1,69% | 1.581,00 |
| 02.09.2026 | 17,60 | 17,70 | 17,50 | 17,70 | -2,21% | 16,00 |
| 01.09.2026 | 18,40 | 18,50 | 18,10 | 18,10 | -0,55% | 1.822,00 |
| 31.08.2026 | 18,30 | 18,40 | 18,20 | 18,20 | -0,55% | 26,00 |
| 28.08.2026 | 18,40 | 18,50 | 18,30 | 18,30 | 0,00% | 273,00 |
| 27.08.2026 | 18,30 | 18,40 | 18,20 | 18,30 | 1,67% | 2.705,00 |
| 26.08.2026 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | 660,00 |
| 25.08.2026 | 17,90 | 18,10 | 17,80 | 18,00 | -1,64% | 585,00 |
| 24.08.2026 | 18,00 | 18,40 | 17,90 | 18,30 | 1,10% | 5.541,00 |
| 21.08.2026 | 18,00 | 18,20 | 18,00 | 18,10 | -0,55% | 13,00 |
| 20.08.2026 | 18,20 | 18,40 | 18,20 | 18,20 | -2,15% | - |
| 19.08.2026 | 18,40 | 18,80 | 18,40 | 18,60 | 9,41% | 450,00 |
| 05.05.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 04.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 56,00 |
| 30.04.2026 | 16,70 | 17,10 | 16,60 | 17,10 | 4,91% | - |
| 29.04.2026 | 16,30 | 16,40 | 16,20 | 16,30 | 0,62% | 13,00 |
| 28.04.2026 | 16,30 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 27.04.2026 | 16,40 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 24.04.2026 | 16,50 | 16,60 | 16,40 | 16,50 | 1,85% | - |
| 23.04.2026 | 16,30 | 16,30 | 16,10 | 16,20 | -2,41% | - |
| 22.04.2026 | 16,50 | 16,60 | 16,50 | 16,60 | -0,30% | 58,00 |
| 21.04.2026 | 16,70 | 16,70 | 16,50 | 16,65 | 0,30% | 15,00 |
| 20.04.2026 | 16,50 | 16,70 | 16,40 | 16,60 | 2,47% | - |
| 17.04.2026 | 15,80 | 16,30 | 15,70 | 16,20 | 1,25% | - |
| 16.04.2026 | 16,00 | 16,10 | 15,90 | 16,00 | 4,58% | - |
| 15.04.2026 | 15,20 | 15,30 | 15,10 | 15,30 | -0,65% | - |
| 14.04.2026 | 15,30 | 15,40 | 15,20 | 15,40 | -0,65% | 14,00 |
| 13.04.2026 | 15,45 | 15,50 | 15,35 | 15,50 | 0,65% | - |
| 10.04.2026 | 15,40 | 15,40 | 15,30 | 15,40 | 3,36% | - |
| 09.04.2026 | 14,80 | 14,90 | 14,50 | 14,90 | -1,32% | - |
| 08.04.2026 | 15,00 | 15,10 | 14,90 | 15,10 | 4,86% | 810,00 |
| 07.04.2026 | 14,30 | 14,40 | 14,20 | 14,40 | 2,13% | 44,00 |
| 02.04.2026 | 14,00 | 14,20 | 13,90 | 14,10 | -2,76% | - |
| 01.04.2026 | 14,50 | 14,60 | 14,40 | 14,50 | 2,47% | - |
| 31.03.2026 | 13,90 | 14,25 | 13,80 | 14,15 | 0,35% | - |
| 30.03.2026 | 14,20 | 14,30 | 14,10 | 14,10 | -2,08% | 14,00 |
| 27.03.2026 | 14,60 | 14,60 | 14,40 | 14,40 | -2,04% | - |
| 26.03.2026 | 14,70 | 14,90 | 14,70 | 14,70 | -0,68% | - |
| 25.03.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 2,07% | - |
| 24.03.2026 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 45,00 |
| 23.03.2026 | 13,75 | 14,35 | 13,65 | 14,20 | -2,07% | 574,00 |
| 20.03.2026 | 14,70 | 14,70 | 14,45 | 14,50 | -1,36% | 1.210,00 |
| 19.03.2026 | 14,50 | 14,75 | 14,40 | 14,70 | -1,34% | 840,00 |
| 18.03.2026 | 15,10 | 15,30 | 14,90 | 14,90 | 0,00% | - |
| 17.03.2026 | 15,00 | 15,00 | 14,80 | 14,90 | 0,00% | 552,00 |
| 16.03.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | 14,00 |
| 13.03.2026 | 15,10 | 15,20 | 15,10 | 15,20 | -1,94% | - |
| 12.03.2026 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | - |
| 11.03.2026 | 15,40 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 10.03.2026 | 15,40 | 15,60 | 15,30 | 15,50 | 0,00% | - |
| 09.03.2026 | 15,00 | 15,60 | 14,95 | 15,50 | -2,52% | 302,00 |
| 06.03.2026 | 16,20 | 16,30 | 15,85 | 15,90 | -1,85% | 15,00 |
| 05.03.2026 | 16,40 | 16,50 | 16,10 | 16,20 | -1,82% | 36,00 |
| 04.03.2026 | 15,90 | 16,50 | 15,90 | 16,50 | 0,00% | 84,00 |
| 03.03.2026 | 16,90 | 16,90 | 16,15 | 16,50 | -8,33% | 56,00 |
| 02.03.2026 | 18,05 | 18,05 | 17,80 | 18,00 | -1,10% | 15,00 |
| 27.02.2026 | 18,10 | 18,50 | 18,10 | 18,20 | 3,41% | - |
| 26.02.2026 | 17,70 | 17,80 | 17,60 | 17,60 | -2,22% | - |
| 25.02.2026 | 17,90 | 18,00 | 17,80 | 18,00 | -0,55% | - |
| 24.02.2026 | 18,10 | 18,10 | 17,90 | 18,10 | -0,55% | - |
| 23.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 15,00 |
| 20.02.2026 | 18,00 | 18,30 | 18,00 | 18,20 | -0,55% | - |
| 19.02.2026 | 18,20 | 18,40 | 18,20 | 18,30 | -2,66% | - |
| 18.02.2026 | 18,60 | 18,80 | 18,60 | 18,80 | -0,53% | - |
| 17.02.2026 | 19,00 | 19,00 | 18,80 | 18,90 | 0,53% | - |
| 16.02.2026 | 18,70 | 18,90 | 18,70 | 18,80 | -2,59% | 14,00 |
| 13.02.2026 | 19,10 | 19,30 | 19,10 | 19,30 | 1,05% | - |
| 12.02.2026 | 19,30 | 19,30 | 19,10 | 19,10 | 0,53% | - |
| 11.02.2026 | 19,00 | 19,10 | 18,90 | 19,00 | 0,00% | - |
| 10.02.2026 | 18,60 | 19,00 | 18,60 | 19,00 | 0,00% | - |