12,700€
-5,22%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,85 | 12,90 | 12,55 | 12,65 | -5,24% | - |
| 02.04.2025 | 13,45 | 13,45 | 13,30 | 13,35 | -0,37% | - |
| 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 |
| 23.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 295,00 |
| 18.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 1,00 |
| 15.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 3,00 |
| 05.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | 339,00 |
| 27.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 2,00 |
| 15.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -7,77% | 14,00 |
| 06.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 200,00 |
| 26.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 264,00 |
| 02.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 263,00 |
| 15.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 26,00 |
| 11.01.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 1,09% | 105,00 |
| 09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 20,00 |
| 04.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 31,00 |
| 03.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 26,00 |
| 28.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 6,00 |
| 21.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 26,00 |
| 20.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 31,00 |
| 19.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 20,00 |
| 18.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | 5,00 |
| 06.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 100,00 |
| 15.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | 308,00 |
| 13.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 308,00 |
| 08.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | 57,00 |
| 03.11.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 314,00 |
| 02.11.2023 | 14,80 | 16,00 | 14,80 | 16,00 | 3,23% | 994,00 |
| 02.10.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 70,00 |
| 27.09.2023 | 15,60 | 15,80 | 15,60 | 15,80 | 3,27% | 635,00 |
| 07.09.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 129,00 |
| 05.09.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 106,00 |
| 22.08.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | 52,00 |
| 09.08.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 6,49% | 31,00 |
| 04.08.2023 | 15,50 | 15,50 | 15,40 | 15,40 | -8,33% | 1.035,00 |
| 02.08.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 116,00 |
| 20.07.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | 8,00 |
| 10.07.2023 | 16,10 | 16,10 | 15,90 | 15,90 | -5,36% | 107,00 |