18,450€
0,82%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 18,30 | 18,45 | 18,25 | 18,45 | 0,82% | - |
| 03.09.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 2,23% | 3.202,00 |
| 02.09.2026 | 17,80 | 17,90 | 17,80 | 17,90 | -2,72% | 168,00 |
| 01.09.2026 | 18,60 | 18,90 | 18,30 | 18,40 | 2,79% | 2.792,00 |
| 31.08.2026 | 18,40 | 18,50 | 17,90 | 17,90 | -2,72% | 690,00 |
| 28.08.2026 | 18,60 | 18,60 | 18,10 | 18,40 | -1,08% | 190,00 |
| 27.08.2026 | 18,10 | 18,60 | 18,10 | 18,60 | 2,76% | 404,00 |
| 26.08.2026 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | 363,00 |
| 25.08.2026 | 18,00 | 18,20 | 17,80 | 18,20 | -0,55% | 1.603,00 |
| 24.08.2026 | 18,10 | 18,50 | 17,90 | 18,30 | 0,00% | 6.615,00 |
| 21.08.2026 | 18,30 | 18,30 | 17,90 | 18,30 | -0,54% | 117,00 |
| 20.08.2026 | 18,60 | 18,60 | 18,00 | 18,40 | -0,54% | 279,00 |
| 19.08.2026 | 18,70 | 18,90 | 18,50 | 18,50 | -5,13% | 298,00 |
| 18.08.2026 | 19,40 | 19,50 | 19,30 | 19,50 | -4,41% | 99,00 |
| 17.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 185,00 |
| 14.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 129,00 |
| 13.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 52,00 |
| 12.08.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 2,94% | 273,00 |
| 11.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 48,00 |
| 10.08.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 201,00 |
| 07.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 34,00 |
| 06.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -6,36% | 400,00 |
| 05.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 23,00 |
| 04.08.2026 | 21,00 | 21,80 | 21,00 | 21,80 | 4,81% | 523,00 |
| 03.08.2026 | 20,60 | 21,00 | 20,60 | 20,80 | 4,52% | 26,00 |
| 31.07.2026 | 20,00 | 20,00 | 19,90 | 19,90 | 3,65% | 110,00 |
| 29.07.2026 | 19,20 | 19,20 | 18,80 | 19,20 | -1,54% | 262,00 |
| 28.07.2026 | 19,90 | 20,00 | 19,50 | 19,50 | -6,25% | 216,00 |
| 27.07.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 159,00 |
| 23.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 14,00 |
| 22.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 110,00 |
| 21.07.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 2,88% | 60,00 |
| 20.07.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 405,00 |
| 17.07.2026 | 19,90 | 21,00 | 19,80 | 21,00 | -3,67% | 745,00 |
| 16.07.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | 335,00 |
| 15.07.2026 | 22,80 | 22,80 | 22,00 | 22,60 | 0,00% | 402,00 |
| 14.07.2026 | 22,80 | 22,80 | 22,60 | 22,60 | -1,74% | 21,00 |
| 13.07.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -1,71% | 82,00 |
| 10.07.2026 | 23,80 | 23,80 | 23,40 | 23,40 | 0,86% | 26,00 |
| 09.07.2026 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 6,00 |
| 08.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 3,00 |
| 07.07.2026 | 23,40 | 23,60 | 23,00 | 23,60 | -3,28% | 617,00 |
| 06.07.2026 | 24,40 | 24,40 | 24,00 | 24,40 | -7,58% | 492,00 |
| 03.07.2026 | 26,20 | 26,40 | 26,20 | 26,40 | 3,12% | 5,00 |
| 02.07.2026 | 25,20 | 25,60 | 25,20 | 25,60 | -4,48% | 265,00 |
| 01.07.2026 | 26,80 | 27,40 | 26,80 | 26,80 | 2,29% | 226,00 |
| 30.06.2026 | 25,40 | 26,20 | 25,40 | 26,20 | 0,77% | 156,00 |
| 29.06.2026 | 25,80 | 26,20 | 25,60 | 26,00 | -1,52% | 540,00 |
| 26.06.2026 | 26,20 | 26,40 | 26,00 | 26,40 | -7,04% | 204,00 |
| 25.06.2026 | 29,00 | 29,00 | 27,80 | 28,40 | 5,19% | 520,00 |
| 24.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 184,00 |
| 23.06.2026 | 27,40 | 27,40 | 26,00 | 26,00 | -7,80% | 654,00 |
| 22.06.2026 | 27,40 | 28,20 | 27,00 | 28,20 | 11,02% | 1.514,00 |
| 19.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 361,00 |
| 18.06.2026 | 25,20 | 25,40 | 25,00 | 25,40 | 0,00% | 1.284,00 |
| 17.06.2026 | 25,00 | 25,40 | 24,80 | 25,40 | 0,00% | 1.194,00 |
| 16.06.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | 300,00 |
| 15.06.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 5,98% | 266,00 |
| 12.06.2026 | 22,60 | 23,40 | 22,60 | 23,40 | -1,68% | 52,00 |
| 11.06.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 280,00 |
| 10.06.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -7,09% | 319,00 |
| 09.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 1.197,00 |
| 08.06.2026 | 24,40 | 25,60 | 24,20 | 25,60 | -3,76% | 918,00 |
| 05.06.2026 | 27,00 | 27,00 | 26,60 | 26,60 | 0,00% | 1.286,00 |
| 04.06.2026 | 27,00 | 27,20 | 26,60 | 26,60 | 0,76% | 44,00 |
| 03.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | 203,00 |
| 02.06.2026 | 25,60 | 25,60 | 24,80 | 24,80 | -3,13% | 6,00 |
| 01.06.2026 | 25,40 | 25,60 | 25,00 | 25,60 | 2,40% | 198,00 |
| 29.05.2026 | 24,60 | 25,00 | 24,20 | 25,00 | 7,76% | 272,00 |
| 28.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 226,00 |
| 26.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 150,00 |
| 25.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 7,48% | 620,00 |
| 22.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 480,00 |
| 21.05.2026 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 1.035,00 |
| 20.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 150,00 |
| 18.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 371,00 |
| 15.05.2026 | 21,60 | 21,80 | 21,40 | 21,40 | -0,93% | 431,00 |
| 14.05.2026 | 21,60 | 21,60 | 21,20 | 21,60 | 2,86% | 98,00 |
| 13.05.2026 | 21,20 | 21,20 | 20,60 | 21,00 | 9,95% | 809,00 |
| 12.05.2026 | 19,20 | 19,40 | 18,50 | 19,10 | -2,05% | 870,00 |
| 11.05.2026 | 18,70 | 19,50 | 18,70 | 19,50 | 8,33% | 579,00 |
| 07.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,65% | 2.530,00 |
| 06.05.2026 | 16,80 | 17,20 | 16,80 | 17,20 | 1,18% | 293,00 |
| 05.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 2,00 |
| 04.05.2026 | 17,00 | 17,00 | 16,90 | 16,90 | 0,00% | 24,00 |
| 30.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | 1,00 |
| 27.04.2026 | 16,30 | 16,50 | 16,30 | 16,50 | 3,13% | 541,00 |
| 17.04.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 5,96% | 482,00 |
| 15.04.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -2,58% | 3,00 |
| 14.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 166,00 |
| 13.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | 1,00 |
| 09.04.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | 141,00 |
| 07.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 100,00 |
| 02.04.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | 2,00 |
| 30.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | 422,00 |
| 26.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 2,00 |
| 24.03.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 5,80% | 69,00 |
| 23.03.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -6,76% | 1.067,00 |
| 16.03.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -5,73% | 2,00 |
| 10.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | 75,00 |