14,950€
2,40%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 15,80 | 15,80 | 15,60 | 15,70 | -1,26% | - |
| 07.11.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -3,93% | - |
| 06.11.2024 | 17,35 | 17,35 | 14,80 | 16,55 | 0,00% | 1.070,00 |
| 05.11.2024 | 16,60 | 16,60 | 16,55 | 16,55 | 2,48% | - |
| 04.11.2024 | 16,15 | 16,25 | 16,05 | 16,15 | -1,52% | - |
| 01.11.2024 | 16,20 | 16,45 | 16,15 | 16,40 | 0,61% | - |
| 31.10.2024 | 16,55 | 16,55 | 16,25 | 16,30 | -1,51% | - |
| 30.10.2024 | 16,75 | 16,80 | 16,55 | 16,55 | -0,30% | - |
| 29.10.2024 | 16,55 | 16,60 | 16,50 | 16,60 | 0,61% | 36,00 |
| 28.10.2024 | 16,50 | 16,55 | 16,40 | 16,50 | -0,60% | - |
| 25.10.2024 | 16,55 | 16,75 | 16,55 | 16,60 | -0,30% | - |
| 24.10.2024 | 16,70 | 16,75 | 16,60 | 16,65 | 0,60% | - |
| 23.10.2024 | 16,65 | 16,75 | 16,45 | 16,55 | -0,90% | - |
| 22.10.2024 | 16,70 | 16,75 | 16,60 | 16,70 | -2,62% | 50,00 |
| 21.10.2024 | 17,25 | 17,30 | 17,05 | 17,15 | -1,15% | - |
| 18.10.2024 | 17,25 | 17,35 | 17,25 | 17,35 | -0,57% | - |
| 17.10.2024 | 17,45 | 17,65 | 17,45 | 17,45 | -1,69% | - |
| 16.10.2024 | 17,65 | 17,75 | 17,60 | 17,75 | 2,01% | - |
| 15.10.2024 | 17,80 | 17,90 | 17,35 | 17,40 | -3,06% | 2,00 |
| 14.10.2024 | 17,95 | 17,95 | 17,85 | 17,95 | -0,55% | - |
| 11.10.2024 | 17,95 | 18,05 | 17,85 | 18,05 | -1,37% | - |
| 10.10.2024 | 18,05 | 18,30 | 17,70 | 18,30 | 2,52% | 1.024,00 |
| 09.10.2024 | 17,65 | 17,85 | 17,65 | 17,85 | -0,56% | - |
| 08.10.2024 | 17,95 | 18,00 | 17,60 | 17,95 | 0,00% | 11,00 |
| 07.10.2024 | 18,45 | 18,45 | 17,90 | 17,95 | -2,71% | 345,00 |
| 04.10.2024 | 18,25 | 18,50 | 18,15 | 18,45 | 2,79% | - |
| 03.10.2024 | 18,05 | 18,05 | 17,85 | 17,95 | -0,28% | - |
| 02.10.2024 | 17,90 | 18,05 | 17,80 | 18,00 | -1,37% | - |
| 01.10.2024 | 18,35 | 18,50 | 18,10 | 18,25 | 2,82% | - |
| 30.09.2024 | 17,80 | 17,85 | 17,65 | 17,75 | 0,57% | - |