11,650€
-1,27%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,60 | 11,70 | 11,60 | 11,65 | -1,27% | - |
| 05.06.2025 | 11,85 | 11,90 | 11,75 | 11,80 | -1,26% | - |
| 04.06.2025 | 12,00 | 12,00 | 11,90 | 11,95 | -1,24% | - |
| 03.06.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 02.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 10,00 |
| 30.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 100,00 |
| 29.05.2025 | 12,50 | 12,55 | 12,30 | 12,40 | -1,98% | - |
| 28.05.2025 | 12,60 | 12,65 | 12,60 | 12,65 | -0,39% | - |
| 27.05.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 0,79% | - |
| 26.05.2025 | 12,60 | 12,65 | 12,60 | 12,60 | -0,79% | - |
| 23.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,83% | 240,00 |
| 22.05.2025 | 12,35 | 12,40 | 12,25 | 12,35 | -0,40% | - |
| 21.05.2025 | 12,40 | 12,40 | 12,35 | 12,40 | -0,80% | - |
| 20.05.2025 | 12,50 | 12,55 | 12,50 | 12,50 | 0,00% | - |
| 19.05.2025 | 12,55 | 12,55 | 12,40 | 12,50 | -1,57% | - |
| 16.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 40,00 |
| 15.05.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -2,72% | 2,00 |
| 14.05.2025 | 12,95 | 13,00 | 12,85 | 12,85 | -4,10% | - |
| 13.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 41,00 |
| 12.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 150,00 |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 08.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 07.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 06.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 05.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 02.05.2025 | 13,05 | 13,15 | 13,00 | 13,10 | 1,55% | - |
| 30.04.2025 | 12,85 | 13,00 | 12,75 | 12,90 | -1,53% | - |
| 29.04.2025 | 13,10 | 13,10 | 12,95 | 13,10 | 1,55% | - |
| 28.04.2025 | 12,90 | 13,00 | 12,90 | 12,90 | 1,57% | - |
| 24.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 50,00 |
| 23.04.2025 | 12,80 | 12,80 | 12,70 | 12,80 | 4,07% | 304,00 |
| 22.04.2025 | 11,90 | 12,30 | 11,90 | 12,30 | -4,65% | 243,00 |
| 15.04.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 13,16% | 174,00 |
| 09.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | 400,00 |
| 08.04.2025 | 11,50 | 12,10 | 11,50 | 12,10 | 5,22% | 136,00 |
| 07.04.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -9,45% | 2,00 |
| 03.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -5,22% | 390,00 |
| 01.04.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 300,00 |
| 31.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 200,00 |
| 28.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 20,00 |
| 17.03.2025 | 14,10 | 14,10 | 14,00 | 14,00 | -0,71% | 2,00 |
| 14.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 200,00 |
| 04.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,73% | 219,00 |
| 28.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 553,00 |
| 27.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 100,00 |
| 26.02.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | 850,00 |
| 25.02.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,70% | 962,00 |
| 24.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | 336,00 |
| 21.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | 600,00 |
| 17.02.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -4,52% | 23,00 |
| 07.02.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 250,00 |
| 06.02.2025 | 15,30 | 15,40 | 15,30 | 15,40 | 3,36% | 260,00 |
| 05.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 50,00 |
| 15.01.2025 | 15,20 | 15,20 | 15,00 | 15,00 | 0,67% | 2,00 |
| 14.01.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -3,87% | 290,00 |
| 13.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 60,00 |
| 06.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 12,00 |
| 30.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 65,00 |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 200,00 |
| 23.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 102,00 |
| 17.12.2024 | 15,60 | 16,00 | 15,60 | 15,70 | -1,88% | 601,00 |
| 16.12.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 0,63% | 316,00 |
| 11.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 50,00 |
| 05.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | 307,00 |
| 28.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | 200,00 |
| 26.11.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | 323,00 |
| 22.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 209,00 |
| 21.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 16,00 |
| 20.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 45,00 |
| 19.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 246,00 |
| 15.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -8,02% | 1,00 |
| 06.11.2024 | 15,10 | 16,20 | 15,10 | 16,20 | -1,82% | 1.070,00 |
| 29.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 36,00 |
| 22.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | 50,00 |
| 15.10.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -2,76% | 2,00 |
| 10.10.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 2,84% | 1.024,00 |
| 08.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 11,00 |
| 07.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 8,98% | 345,00 |
| 17.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 50,00 |
| 16.09.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -4,02% | 2,00 |
| 12.09.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 4,19% | 432,00 |
| 10.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -12,11% | 298,00 |
| 29.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 264,00 |
| 16.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 80,00 |
| 15.08.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 7,43% | 37,00 |
| 08.08.2024 | 17,40 | 17,60 | 17,40 | 17,50 | 0,00% | 1.274,00 |
| 07.08.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 4,79% | 10,00 |
| 06.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | 412,00 |
| 05.08.2024 | 17,20 | 17,60 | 17,20 | 17,60 | -16,19% | 478,00 |
| 25.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 100,00 |
| 15.07.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | 2,00 |
| 03.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 241,00 |
| 02.07.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 5,70% | 260,00 |
| 28.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 1,00 |
| 26.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 214,00 |
| 17.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 6,82% | 27,00 |
| 02.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 67,00 |
| 30.04.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -2,81% | 774,00 |
| 29.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 88,00 |
| 26.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | 560,00 |