22,800€
5,56%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 18,80 | 19,10 | 18,70 | 19,00 | 5,56% | 421,00 |
| 06.02.2026 | 17,20 | 18,00 | 17,20 | 18,00 | 2,56% | 14,00 |
| 05.02.2026 | 17,60 | 17,70 | 17,50 | 17,55 | -3,57% | - |
| 04.02.2026 | 18,30 | 18,30 | 18,10 | 18,20 | 3,41% | 35,00 |
| 03.02.2026 | 17,60 | 17,80 | 17,40 | 17,60 | 1,15% | 42,00 |
| 02.02.2026 | 17,10 | 17,40 | 17,10 | 17,40 | 1,46% | - |
| 30.01.2026 | 17,20 | 17,25 | 17,05 | 17,15 | 0,29% | - |
| 29.01.2026 | 17,10 | 17,10 | 16,90 | 17,10 | -0,58% | 244,00 |
| 28.01.2026 | 17,30 | 17,30 | 17,10 | 17,20 | -2,27% | - |
| 27.01.2026 | 17,60 | 17,80 | 17,60 | 17,60 | 1,15% | - |
| 26.01.2026 | 17,70 | 17,70 | 17,40 | 17,40 | -3,33% | - |
| 23.01.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -2,17% | - |
| 22.01.2026 | 18,20 | 18,40 | 18,10 | 18,40 | 5,14% | - |
| 21.01.2026 | 17,20 | 17,60 | 17,20 | 17,50 | 0,57% | - |
| 20.01.2026 | 17,60 | 17,60 | 17,30 | 17,40 | -3,33% | - |
| 19.01.2026 | 18,35 | 18,35 | 18,00 | 18,00 | -0,55% | - |
| 16.01.2026 | 17,90 | 18,10 | 17,90 | 18,10 | 4,02% | - |
| 15.01.2026 | 17,30 | 17,40 | 17,30 | 17,40 | -0,57% | - |
| 14.01.2026 | 17,30 | 17,50 | 17,30 | 17,50 | 5,42% | - |
| 13.01.2026 | 16,60 | 16,60 | 16,50 | 16,60 | 1,22% | - |
| 12.01.2026 | 16,10 | 16,40 | 16,10 | 16,40 | -1,80% | - |
| 09.01.2026 | 16,20 | 16,70 | 16,20 | 16,70 | 1,21% | - |
| 08.01.2026 | 16,30 | 16,50 | 16,30 | 16,50 | -2,94% | - |
| 07.01.2026 | 17,00 | 17,10 | 17,00 | 17,00 | -2,30% | - |
| 06.01.2026 | 17,20 | 17,50 | 17,20 | 17,40 | -0,57% | - |
| 05.01.2026 | 17,20 | 17,50 | 17,20 | 17,50 | 2,34% | 56,00 |
| 02.01.2026 | 17,10 | 17,10 | 17,00 | 17,10 | -0,58% | - |
| 30.12.2025 | 16,90 | 17,20 | 16,90 | 17,20 | 0,00% | - |
| 29.12.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 23.12.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | - |
| 22.12.2025 | 17,10 | 17,30 | 17,10 | 17,20 | 1,18% | - |
| 19.12.2025 | 16,90 | 17,00 | 16,90 | 17,00 | -0,58% | - |
| 18.12.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 0,59% | - |
| 17.12.2025 | 17,20 | 17,20 | 16,80 | 17,00 | -3,41% | - |
| 16.12.2025 | 17,40 | 17,70 | 17,40 | 17,60 | -2,76% | - |
| 15.12.2025 | 18,00 | 18,20 | 18,00 | 18,10 | 0,00% | - |
| 12.12.2025 | 18,20 | 18,30 | 18,00 | 18,10 | -0,55% | - |
| 11.12.2025 | 17,90 | 18,20 | 17,90 | 18,20 | -1,09% | - |
| 10.12.2025 | 18,10 | 18,40 | 18,00 | 18,40 | 2,22% | - |
| 09.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 08.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 05.12.2025 | 18,00 | 18,20 | 18,00 | 18,10 | -0,55% | - |