11,850€
-6,32%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 15,00 | 15,55 | 15,00 | 15,55 | 4,71% | 962,00 |
| 24.02.2025 | 14,85 | 14,95 | 14,75 | 14,85 | -0,67% | 336,00 |
| 21.02.2025 | 14,30 | 14,95 | 14,30 | 14,95 | 2,40% | 600,00 |
| 20.02.2025 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 19.02.2025 | 14,60 | 14,60 | 14,50 | 14,60 | 0,00% | - |
| 18.02.2025 | 14,60 | 14,60 | 14,55 | 14,60 | -2,01% | - |
| 17.02.2025 | 14,80 | 15,00 | 14,80 | 14,90 | 0,68% | 23,00 |
| 14.02.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -3,27% | - |
| 13.02.2025 | 15,50 | 15,50 | 15,20 | 15,30 | 1,32% | - |
| 12.02.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -2,89% | - |
| 11.02.2025 | 15,65 | 15,65 | 15,55 | 15,55 | 0,32% | - |
| 10.02.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,59% | - |
| 07.02.2025 | 15,60 | 15,80 | 15,50 | 15,75 | 1,61% | 250,00 |
| 06.02.2025 | 15,40 | 15,55 | 15,30 | 15,50 | 3,33% | 260,00 |
| 05.02.2025 | 15,40 | 15,40 | 14,70 | 15,00 | -2,60% | 50,00 |
| 04.02.2025 | 15,35 | 15,40 | 15,35 | 15,40 | 0,65% | - |
| 03.02.2025 | 15,25 | 15,40 | 15,20 | 15,30 | -1,92% | - |
| 31.01.2025 | 15,60 | 15,65 | 15,50 | 15,60 | -1,27% | - |
| 30.01.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | - |
| 29.01.2025 | 15,80 | 15,90 | 15,80 | 15,80 | 1,61% | - |
| 28.01.2025 | 15,50 | 15,60 | 15,50 | 15,55 | -0,32% | - |
| 27.01.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 24.01.2025 | 15,50 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 23.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 22.01.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 21.01.2025 | 15,40 | 15,45 | 15,35 | 15,40 | 0,00% | - |
| 20.01.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | - |
| 17.01.2025 | 15,50 | 15,50 | 15,40 | 15,50 | 1,97% | - |
| 16.01.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | - |
| 15.01.2025 | 15,00 | 15,20 | 15,00 | 15,10 | 1,00% | 2,00 |
| 14.01.2025 | 15,10 | 15,20 | 14,90 | 14,95 | -3,86% | 290,00 |
| 13.01.2025 | 15,50 | 15,55 | 15,35 | 15,55 | 1,63% | 60,00 |
| 10.01.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,33% | - |
| 09.01.2025 | 15,20 | 15,30 | 15,20 | 15,25 | -0,97% | - |
| 08.01.2025 | 15,40 | 15,45 | 15,40 | 15,40 | -2,53% | - |
| 07.01.2025 | 15,75 | 15,80 | 15,70 | 15,80 | 3,27% | - |
| 06.01.2025 | 15,40 | 15,40 | 15,20 | 15,30 | -4,67% | 12,00 |
| 03.01.2025 | 15,95 | 16,05 | 15,85 | 16,05 | 1,26% | - |
| 02.01.2025 | 15,85 | 16,05 | 15,85 | 15,85 | 1,60% | - |
| 30.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 27.12.2024 | 15,70 | 15,75 | 15,60 | 15,70 | 1,29% | 200,00 |
| 23.12.2024 | 15,50 | 15,60 | 15,50 | 15,50 | 0,98% | 102,00 |
| 20.12.2024 | 15,35 | 15,40 | 15,30 | 15,35 | 1,66% | - |
| 19.12.2024 | 15,20 | 15,20 | 15,00 | 15,10 | -3,82% | - |
| 18.12.2024 | 15,60 | 15,80 | 15,60 | 15,70 | -1,26% | - |
| 17.12.2024 | 15,50 | 16,30 | 15,50 | 15,90 | 0,00% | 600,00 |
| 16.12.2024 | 15,70 | 16,00 | 15,70 | 15,90 | 0,00% | 316,00 |
| 13.12.2024 | 16,00 | 16,00 | 15,85 | 15,90 | -2,15% | - |
| 12.12.2024 | 16,20 | 16,30 | 16,20 | 16,25 | 1,56% | - |
| 11.12.2024 | 16,05 | 16,20 | 15,90 | 16,00 | 0,00% | 50,00 |
| 10.12.2024 | 16,00 | 16,00 | 15,95 | 16,00 | 0,63% | - |
| 09.12.2024 | 16,00 | 16,00 | 15,85 | 15,90 | 0,32% | - |
| 06.12.2024 | 15,90 | 15,90 | 15,75 | 15,85 | 0,32% | - |
| 05.12.2024 | 15,90 | 15,90 | 15,75 | 15,80 | 0,00% | 307,00 |
| 04.12.2024 | 15,90 | 15,90 | 15,80 | 15,80 | 0,00% | - |
| 03.12.2024 | 15,80 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 02.12.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | - |
| 29.11.2024 | 15,45 | 15,50 | 15,40 | 15,50 | 0,32% | - |
| 28.11.2024 | 15,45 | 15,60 | 15,40 | 15,45 | 2,32% | 200,00 |
| 27.11.2024 | 15,10 | 15,20 | 15,10 | 15,10 | 0,00% | - |
| 26.11.2024 | 15,10 | 15,10 | 14,80 | 15,10 | 0,00% | 323,00 |
| 25.11.2024 | 15,30 | 15,30 | 15,00 | 15,10 | 0,00% | - |
| 22.11.2024 | 15,00 | 15,20 | 15,00 | 15,10 | -1,31% | 209,00 |
| 21.11.2024 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | 16,00 |
| 20.11.2024 | 15,20 | 15,40 | 15,20 | 15,30 | -0,97% | 45,00 |
| 19.11.2024 | 15,20 | 15,60 | 15,20 | 15,45 | 5,10% | 246,00 |
| 18.11.2024 | 15,00 | 15,05 | 14,70 | 14,70 | -1,34% | - |
| 15.11.2024 | 14,80 | 15,00 | 14,80 | 14,90 | 0,68% | 1,00 |
| 14.11.2024 | 15,00 | 15,00 | 14,70 | 14,80 | -2,63% | - |
| 13.11.2024 | 15,25 | 15,30 | 15,10 | 15,20 | -1,94% | - |
| 12.11.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -0,64% | - |
| 11.11.2024 | 15,75 | 15,80 | 15,60 | 15,60 | -0,64% | - |