16,050€
2,56%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,05 | 16,05 | 15,85 | 16,05 | 2,56% | - |
| 01.10.2025 | 15,70 | 15,85 | 15,35 | 15,65 | -2,19% | - |
| 30.09.2025 | 15,95 | 16,10 | 15,85 | 16,00 | 0,63% | - |
| 29.09.2025 | 15,90 | 16,05 | 15,75 | 15,90 | 0,00% | - |
| 26.09.2025 | 15,95 | 16,05 | 15,90 | 15,90 | -1,55% | - |
| 25.09.2025 | 16,20 | 16,20 | 16,15 | 16,15 | 1,25% | - |
| 24.09.2025 | 16,20 | 16,65 | 15,90 | 15,95 | 0,00% | - |
| 23.09.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -0,31% | - |
| 22.09.2025 | 16,00 | 16,10 | 15,95 | 16,00 | 1,27% | 30,00 |
| 19.09.2025 | 15,70 | 15,80 | 15,65 | 15,80 | -1,56% | - |
| 18.09.2025 | 15,85 | 16,10 | 15,85 | 16,05 | 1,90% | - |
| 17.09.2025 | 15,70 | 15,75 | 15,65 | 15,75 | -0,63% | - |
| 16.09.2025 | 15,90 | 15,95 | 15,85 | 15,85 | 0,32% | - |
| 12.09.2025 | 15,85 | 15,85 | 15,75 | 15,80 | 1,28% | - |
| 11.09.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 0,65% | - |
| 10.09.2025 | 15,55 | 15,90 | 15,45 | 15,50 | 0,98% | - |
| 09.09.2025 | 15,30 | 15,35 | 15,25 | 15,35 | -1,60% | - |
| 05.09.2025 | 15,60 | 15,75 | 15,55 | 15,60 | 5,41% | - |
| 04.09.2025 | 15,05 | 15,30 | 14,75 | 14,80 | -1,00% | 305,00 |
| 03.09.2025 | 14,95 | 14,95 | 14,90 | 14,95 | 0,00% | - |
| 02.09.2025 | 14,90 | 14,95 | 14,75 | 14,95 | 2,75% | - |
| 01.09.2025 | 14,50 | 14,70 | 14,05 | 14,55 | 0,00% | 2,00 |
| 29.08.2025 | 14,90 | 15,05 | 14,55 | 14,55 | -2,02% | - |
| 28.08.2025 | 14,90 | 14,95 | 14,85 | 14,85 | 0,00% | - |
| 27.08.2025 | 14,80 | 14,85 | 14,75 | 14,85 | 0,00% | - |
| 26.08.2025 | 14,75 | 14,85 | 14,75 | 14,85 | 1,02% | - |
| 25.08.2025 | 14,80 | 14,85 | 14,65 | 14,70 | -1,67% | 529,00 |
| 22.08.2025 | 14,70 | 14,95 | 14,65 | 14,95 | 3,46% | - |
| 21.08.2025 | 14,45 | 14,45 | 14,35 | 14,45 | -0,69% | - |
| 20.08.2025 | 14,55 | 14,65 | 14,45 | 14,55 | -1,36% | - |
| 19.08.2025 | 14,80 | 14,85 | 14,75 | 14,75 | 0,00% | - |
| 18.08.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 2,08% | - |
| 15.08.2025 | 14,50 | 14,55 | 14,45 | 14,45 | -2,69% | - |
| 14.08.2025 | 14,75 | 15,05 | 14,60 | 14,85 | 0,00% | 31,00 |
| 13.08.2025 | 14,90 | 14,95 | 14,80 | 14,85 | -2,62% | - |
| 12.08.2025 | 15,15 | 15,25 | 15,05 | 15,25 | 2,01% | - |
| 11.08.2025 | 15,05 | 15,05 | 14,95 | 14,95 | -1,32% | - |
| 08.08.2025 | 15,00 | 15,15 | 14,95 | 15,15 | 3,06% | - |
| 07.08.2025 | 14,55 | 14,75 | 14,55 | 14,70 | 3,16% | - |
| 06.08.2025 | 14,20 | 14,35 | 14,15 | 14,25 | 1,79% | - |
| 05.08.2025 | 14,10 | 14,15 | 13,95 | 14,00 | -1,75% | - |
| 04.08.2025 | 13,90 | 14,25 | 13,85 | 14,25 | 2,89% | - |
| 01.08.2025 | 14,15 | 14,15 | 13,75 | 13,85 | 0,73% | - |
| 31.07.2025 | 14,10 | 14,15 | 13,75 | 13,75 | 0,00% | - |
| 30.07.2025 | 13,70 | 13,75 | 13,70 | 13,75 | -0,72% | - |
| 29.07.2025 | 13,85 | 13,95 | 13,80 | 13,85 | -1,42% | 210,00 |
| 28.07.2025 | 13,75 | 14,05 | 13,75 | 14,05 | 4,85% | - |
| 25.07.2025 | 13,65 | 13,65 | 13,35 | 13,40 | -3,25% | 160,00 |
| 24.07.2025 | 13,95 | 14,00 | 13,75 | 13,85 | -0,72% | 216,00 |
| 23.07.2025 | 13,80 | 14,00 | 13,75 | 13,95 | 8,14% | - |
| 22.07.2025 | 12,75 | 12,95 | 12,60 | 12,90 | 0,39% | 387,00 |
| 21.07.2025 | 12,85 | 12,95 | 12,85 | 12,85 | 0,39% | - |
| 18.07.2025 | 12,85 | 12,95 | 12,75 | 12,80 | 0,00% | - |
| 17.07.2025 | 12,85 | 12,90 | 12,75 | 12,80 | -1,16% | 5,00 |
| 16.07.2025 | 12,90 | 12,95 | 12,80 | 12,95 | 1,57% | 40,00 |
| 15.07.2025 | 12,75 | 12,80 | 12,70 | 12,75 | 0,00% | - |
| 14.07.2025 | 12,75 | 12,80 | 12,70 | 12,75 | -0,39% | - |
| 11.07.2025 | 12,85 | 13,25 | 12,75 | 12,80 | 0,79% | - |
| 10.07.2025 | 12,65 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 09.07.2025 | 12,75 | 12,80 | 12,70 | 12,80 | 0,79% | 20,00 |
| 08.07.2025 | 12,65 | 12,70 | 12,60 | 12,70 | 2,83% | 6,00 |
| 07.07.2025 | 12,50 | 12,60 | 12,35 | 12,35 | -2,76% | 1,00 |
| 04.07.2025 | 12,75 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 03.07.2025 | 12,85 | 13,25 | 12,75 | 12,90 | 6,17% | 80,00 |
| 02.07.2025 | 12,20 | 12,20 | 11,90 | 12,15 | -1,22% | - |
| 01.07.2025 | 12,30 | 12,45 | 12,25 | 12,30 | -1,20% | - |
| 30.06.2025 | 12,50 | 12,55 | 12,40 | 12,45 | 0,81% | - |
| 27.06.2025 | 12,30 | 12,60 | 12,20 | 12,35 | 2,07% | 200,00 |
| 26.06.2025 | 12,05 | 12,40 | 12,00 | 12,10 | 3,42% | - |
| 25.06.2025 | 11,75 | 11,90 | 11,70 | 11,70 | 0,00% | 200,00 |
| 24.06.2025 | 11,65 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 23.06.2025 | 11,65 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 20.06.2025 | 11,95 | 12,00 | 11,80 | 11,80 | -3,67% | - |
| 19.06.2025 | 12,10 | 12,35 | 12,10 | 12,25 | -0,41% | 816,00 |
| 18.06.2025 | 12,35 | 12,35 | 12,25 | 12,30 | 0,41% | - |
| 17.06.2025 | 12,25 | 12,30 | 12,20 | 12,25 | 1,24% | - |
| 16.06.2025 | 12,10 | 12,10 | 12,05 | 12,10 | -0,82% | - |
| 13.06.2025 | 12,25 | 12,25 | 12,15 | 12,20 | -2,40% | - |
| 12.06.2025 | 12,45 | 12,55 | 12,40 | 12,50 | 1,21% | - |
| 11.06.2025 | 12,30 | 12,50 | 12,25 | 12,35 | 3,78% | 419,00 |
| 10.06.2025 | 11,85 | 12,00 | 11,80 | 11,90 | 3,48% | - |
| 09.06.2025 | 11,30 | 11,60 | 11,30 | 11,50 | -1,71% | - |
| 06.06.2025 | 11,60 | 11,70 | 11,60 | 11,70 | -0,85% | - |
| 05.06.2025 | 11,90 | 11,90 | 11,75 | 11,80 | -1,67% | - |
| 04.06.2025 | 12,00 | 12,05 | 11,90 | 12,00 | -0,83% | - |
| 03.06.2025 | 12,05 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 02.06.2025 | 12,05 | 12,10 | 11,90 | 12,10 | -2,02% | 10,00 |
| 30.05.2025 | 12,55 | 12,55 | 12,20 | 12,35 | 0,00% | 100,00 |
| 29.05.2025 | 12,50 | 12,55 | 12,30 | 12,35 | -1,98% | - |
| 28.05.2025 | 12,55 | 12,65 | 12,55 | 12,60 | -0,79% | - |
| 27.05.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 0,79% | - |
| 26.05.2025 | 12,60 | 12,65 | 12,60 | 12,60 | 0,80% | - |
| 23.05.2025 | 12,55 | 12,70 | 12,40 | 12,50 | 1,21% | 240,00 |
| 22.05.2025 | 12,30 | 12,50 | 12,25 | 12,35 | 0,41% | - |
| 21.05.2025 | 12,40 | 12,40 | 12,25 | 12,30 | -1,60% | - |
| 20.05.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 19.05.2025 | 12,55 | 12,55 | 12,40 | 12,55 | -0,79% | - |
| 16.05.2025 | 12,50 | 12,70 | 12,15 | 12,65 | 0,00% | 40,00 |
| 15.05.2025 | 12,70 | 12,70 | 12,50 | 12,65 | -1,56% | 2,00 |
| 14.05.2025 | 13,05 | 13,05 | 12,80 | 12,85 | -3,38% | - |