12,800€
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 13,30 | 13,40 | 13,15 | 13,30 | -0,75% | 41,00 |
| 12.05.2025 | 13,10 | 13,40 | 13,05 | 13,40 | 1,13% | - |
| 09.05.2025 | 13,40 | 13,45 | 13,25 | 13,25 | 0,38% | - |
| 08.05.2025 | 13,15 | 13,25 | 12,80 | 13,20 | -0,75% | - |
| 07.05.2025 | 13,20 | 13,35 | 13,10 | 13,30 | 0,38% | 15,00 |
| 06.05.2025 | 13,15 | 13,30 | 13,15 | 13,25 | 0,38% | 5,00 |
| 05.05.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,00% | 384,00 |
| 02.05.2025 | 13,05 | 13,20 | 12,70 | 13,20 | 1,93% | - |
| 30.04.2025 | 12,95 | 12,95 | 12,75 | 12,95 | 0,00% | - |
| 29.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,38% | - |
| 28.04.2025 | 13,05 | 13,30 | 12,90 | 13,00 | 0,39% | - |
| 25.04.2025 | 12,95 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 24.04.2025 | 12,85 | 12,95 | 12,60 | 12,95 | 1,17% | 50,00 |
| 23.04.2025 | 12,65 | 12,85 | 12,60 | 12,80 | 4,07% | 304,00 |
| 22.04.2025 | 12,10 | 12,30 | 11,80 | 12,30 | -1,60% | 243,00 |
| 17.04.2025 | 12,45 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 16.04.2025 | 12,40 | 12,55 | 12,20 | 12,40 | -2,36% | - |
| 15.04.2025 | 12,55 | 12,90 | 12,50 | 12,70 | 0,79% | 174,00 |
| 14.04.2025 | 12,50 | 12,65 | 12,30 | 12,60 | 2,86% | - |
| 11.04.2025 | 12,25 | 12,35 | 11,95 | 12,25 | -0,41% | - |
| 10.04.2025 | 12,40 | 12,55 | 12,00 | 12,30 | 0,00% | - |
| 09.04.2025 | 11,25 | 12,35 | 11,00 | 12,30 | 6,49% | 400,00 |
| 08.04.2025 | 11,65 | 12,30 | 11,40 | 11,55 | -2,94% | 136,00 |
| 07.04.2025 | 11,50 | 12,30 | 11,00 | 11,90 | 0,42% | 2,00 |
| 04.04.2025 | 12,45 | 12,60 | 11,85 | 11,85 | -6,32% | - |
| 03.04.2025 | 12,90 | 13,10 | 12,55 | 12,65 | -5,95% | - |
| 02.04.2025 | 13,50 | 13,55 | 13,30 | 13,45 | 0,37% | - |
| 01.04.2025 | 13,40 | 13,80 | 13,20 | 13,40 | -1,11% | 300,00 |
| 31.03.2025 | 13,50 | 13,60 | 13,25 | 13,55 | -0,73% | 200,00 |
| 28.03.2025 | 13,85 | 13,85 | 13,65 | 13,65 | -3,53% | 20,00 |
| 27.03.2025 | 14,25 | 14,35 | 14,15 | 14,15 | 0,00% | - |
| 26.03.2025 | 14,25 | 14,25 | 14,15 | 14,15 | -1,05% | - |
| 25.03.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,14% | - |
| 24.03.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -2,10% | - |
| 21.03.2025 | 14,30 | 14,30 | 14,20 | 14,30 | -0,35% | - |
| 20.03.2025 | 14,25 | 14,35 | 14,25 | 14,35 | 0,35% | - |
| 19.03.2025 | 14,15 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 18.03.2025 | 14,10 | 14,20 | 14,10 | 14,10 | 0,36% | - |
| 17.03.2025 | 13,95 | 14,10 | 13,95 | 14,05 | 0,36% | 2,00 |
| 14.03.2025 | 13,90 | 14,10 | 13,85 | 14,00 | 0,00% | 200,00 |
| 13.03.2025 | 14,00 | 14,05 | 13,90 | 14,00 | -0,71% | - |
| 12.03.2025 | 13,95 | 14,10 | 13,90 | 14,10 | 0,71% | - |
| 11.03.2025 | 14,30 | 14,30 | 13,90 | 14,00 | -2,78% | - |
| 10.03.2025 | 14,60 | 14,60 | 14,30 | 14,40 | -1,03% | - |
| 07.03.2025 | 14,45 | 14,60 | 14,30 | 14,55 | 2,46% | - |
| 06.03.2025 | 14,40 | 14,40 | 14,15 | 14,20 | 0,00% | - |
| 05.03.2025 | 14,20 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 04.03.2025 | 14,30 | 14,30 | 13,90 | 14,00 | -2,44% | 219,00 |
| 03.03.2025 | 14,60 | 14,60 | 14,30 | 14,35 | -3,04% | - |
| 28.02.2025 | 14,80 | 14,90 | 14,70 | 14,80 | -3,27% | 553,00 |
| 27.02.2025 | 15,20 | 15,30 | 15,10 | 15,30 | -1,29% | 100,00 |
| 26.02.2025 | 15,20 | 15,50 | 15,20 | 15,50 | -0,32% | 850,00 |