22,800€
6,54%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 22,80 | 22,80 | 22,60 | 22,80 | 6,54% | - |
| 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 |
| 09.03.2026 | 15,50 | 15,60 | 15,30 | 15,30 | -8,93% | 147,00 |
| 05.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 1,00 |
| 04.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | 250,00 |
| 03.03.2026 | 16,70 | 16,70 | 16,30 | 16,30 | -10,44% | 309,00 |
| 23.02.2026 | 18,10 | 18,20 | 18,10 | 18,20 | -3,70% | 160,00 |
| 18.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 3,00 |
| 16.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 1,00 |
| 11.02.2026 | 19,00 | 19,00 | 18,90 | 19,00 | -0,52% | 65,00 |
| 10.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | 53,00 |
| 09.02.2026 | 18,60 | 19,00 | 18,60 | 18,80 | 7,43% | 822,00 |
| 05.02.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 1,74% | 202,00 |
| 02.02.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | 266,00 |
| 28.01.2026 | 17,30 | 17,40 | 17,30 | 17,40 | -3,87% | 4,00 |
| 23.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 5,85% | 10,00 |
| 20.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | 95,00 |
| 19.01.2026 | 18,30 | 18,30 | 18,10 | 18,10 | 4,62% | 874,00 |
| 15.01.2026 | 17,60 | 17,60 | 17,30 | 17,30 | 0,00% | 2,00 |
| 14.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 30,00 |
| 09.01.2026 | 16,60 | 17,00 | 16,60 | 17,00 | -3,41% | 32,00 |
| 05.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 1,00 |
| 30.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 3,00 |
| 29.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 1,00 |
| 23.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 8,00 |
| 19.12.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,79% | 57,00 |
| 17.12.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -6,15% | 585,00 |
| 15.12.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -2,19% | 18,00 |
| 12.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 1,00 |
| 11.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | 30,00 |
| 10.12.2025 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | 876,00 |
| 08.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 1,00 |
| 05.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 4,02% | 5,00 |
| 01.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 10,00 |
| 28.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | 10,00 |
| 26.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 11,00 |
| 21.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | 30,00 |
| 19.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 91,00 |
| 17.11.2025 | 16,30 | 16,30 | 16,00 | 16,00 | 0,00% | 2,00 |
| 13.11.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -8,05% | 1.062,00 |
| 06.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 288,00 |
| 05.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 3,00 |
| 04.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | 6,00 |
| 03.11.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -1,17% | 525,00 |
| 30.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 30,00 |
| 28.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 100,00 |
| 24.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 6,25% | 6,00 |
| 16.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 1.250,00 |
| 15.10.2025 | 16,20 | 16,40 | 16,00 | 16,00 | 0,63% | 302,00 |
| 14.10.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -2,45% | 377,00 |
| 10.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -5,23% | 100,00 |
| 09.10.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | 592,00 |
| 08.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 100,00 |
| 06.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | 3,00 |
| 02.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 5,00 |
| 01.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,73% | 300,00 |
| 30.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 300,00 |
| 22.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 30,00 |
| 15.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | 1,00 |
| 08.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 3,00 |
| 05.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 200,00 |
| 04.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | 305,00 |
| 01.09.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -2,70% | 2,00 |
| 25.08.2025 | 14,80 | 14,80 | 14,50 | 14,80 | 3,50% | 529,00 |
| 15.08.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -3,38% | 2,00 |
| 14.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 31,00 |
| 13.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 5,00 |
| 07.08.2025 | 14,90 | 14,90 | 14,60 | 14,60 | 4,29% | 2,00 |
| 01.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 348,00 |
| 29.07.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 210,00 |
| 28.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | 358,00 |
| 25.07.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | 160,00 |
| 24.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | 216,00 |