16,650€
-2,06%
Echtzeit-Aktienkurs MINEBEA MITSUMI INC.
Bid:
Ask:
Aktienkurse zur MINEBEA MITSUMI INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,00 | 17,10 | 16,80 | 16,90 | -0,59% | 1.715,00 |
| 11.11.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 7,59% | 4,00 |
| 10.11.2026 | 16,50 | 16,50 | 15,80 | 15,80 | -3,66% | 1.032,00 |
| 09.11.2026 | 15,90 | 16,50 | 15,90 | 16,40 | 2,50% | 391,00 |
| 06.11.2026 | 16,00 | 16,50 | 15,90 | 16,00 | -1,23% | 1.146,00 |
| 05.11.2026 | 16,50 | 16,60 | 15,80 | 16,20 | -5,81% | 4.191,00 |
| 04.11.2026 | 17,30 | 17,50 | 17,10 | 17,20 | -3,37% | 82,00 |
| 03.11.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 18,00 |
| 02.11.2026 | 18,00 | 18,10 | 17,60 | 17,60 | 0,57% | 45,00 |
| 30.10.2026 | 17,80 | 17,80 | 17,00 | 17,50 | -7,41% | 1.407,00 |
| 28.10.2026 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | 300,00 |
| 27.10.2026 | 18,50 | 18,90 | 18,50 | 18,90 | 5,59% | 108,00 |
| 26.10.2026 | 18,00 | 18,30 | 17,70 | 17,90 | -0,56% | 691,00 |
| 23.10.2026 | 18,00 | 18,00 | 17,90 | 18,00 | 1,12% | 146,00 |
| 22.10.2026 | 17,90 | 18,20 | 17,50 | 17,80 | -5,32% | 1.405,00 |
| 21.10.2026 | 18,80 | 18,80 | 18,40 | 18,80 | 2,17% | 153,00 |
| 20.10.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 35,00 |
| 19.10.2026 | 18,90 | 18,90 | 18,50 | 18,80 | -0,53% | 353,00 |
| 16.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 441,00 |
| 15.10.2026 | 18,80 | 19,20 | 18,50 | 19,20 | -4,95% | 2.629,00 |
| 14.10.2026 | 20,00 | 20,20 | 20,00 | 20,20 | 0,00% | 245,00 |
| 13.10.2026 | 20,40 | 20,40 | 20,00 | 20,20 | -3,81% | 343,00 |
| 12.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | 1.585,00 |
| 09.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 3.165,00 |
| 08.10.2026 | 21,20 | 21,20 | 20,60 | 20,80 | -3,70% | 620,00 |
| 07.10.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -3,57% | 2.295,00 |
| 06.10.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 606,00 |
| 05.10.2026 | 22,40 | 22,40 | 22,00 | 22,20 | -1,77% | 528,00 |
| 02.10.2026 | 21,60 | 23,00 | 21,60 | 22,60 | 3,67% | 1.592,00 |
| 01.10.2026 | 21,40 | 23,00 | 21,40 | 21,80 | 3,81% | 3.783,00 |
| 30.09.2026 | 20,80 | 21,20 | 20,60 | 21,00 | 2,94% | 1.305,00 |
| 29.09.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 178,00 |
| 28.09.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 252,00 |
| 25.09.2026 | 20,20 | 20,40 | 20,20 | 20,20 | 1,00% | 3.052,00 |
| 24.09.2026 | 20,20 | 20,20 | 19,80 | 20,00 | 2,56% | 951,00 |
| 23.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 337,00 |
| 22.09.2026 | 19,40 | 19,70 | 19,40 | 19,70 | -0,51% | 1.002,00 |
| 21.09.2026 | 19,50 | 19,80 | 19,50 | 19,80 | 2,59% | 1.030,00 |
| 18.09.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -1,03% | 80,00 |
| 17.09.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 35,00 |
| 16.09.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | 158,00 |
| 15.09.2026 | 19,30 | 19,40 | 19,30 | 19,40 | 3,19% | 48,00 |
| 14.09.2026 | 19,20 | 19,20 | 18,80 | 18,80 | -1,05% | 658,00 |
| 11.09.2026 | 18,60 | 19,00 | 18,60 | 19,00 | 2,70% | 19,00 |
| 10.09.2026 | 19,00 | 19,00 | 18,30 | 18,50 | -2,12% | 144,00 |
| 09.09.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 96,00 |
| 08.09.2026 | 19,10 | 19,10 | 18,50 | 18,90 | -5,50% | 607,00 |
| 07.09.2026 | 19,30 | 20,00 | 19,30 | 20,00 | 8,11% | 3.413,00 |
| 04.09.2026 | 18,50 | 18,80 | 18,00 | 18,50 | 1,09% | 558,00 |
| 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 |