17,200€
2,38%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 16,85 | 17,05 | 16,75 | 16,95 | 0,89% | - |
| 18.09.2024 | 16,70 | 16,85 | 16,65 | 16,80 | 2,13% | - |
| 17.09.2024 | 16,45 | 16,70 | 16,40 | 16,45 | -1,20% | 50,00 |
| 16.09.2024 | 16,85 | 16,85 | 16,65 | 16,65 | -0,60% | 1,00 |
| 13.09.2024 | 16,75 | 16,75 | 16,65 | 16,75 | -2,90% | - |
| 12.09.2024 | 17,15 | 17,55 | 17,05 | 17,25 | 0,58% | 432,00 |
| 11.09.2024 | 16,75 | 17,15 | 16,75 | 17,15 | 1,18% | - |
| 10.09.2024 | 16,75 | 16,95 | 16,55 | 16,95 | -1,45% | 298,00 |
| 09.09.2024 | 17,15 | 17,35 | 17,15 | 17,20 | 2,69% | - |
| 06.09.2024 | 17,25 | 17,30 | 16,75 | 16,75 | -5,10% | - |
| 05.09.2024 | 17,55 | 17,70 | 17,45 | 17,65 | -1,40% | - |
| 04.09.2024 | 17,70 | 18,10 | 17,70 | 17,90 | -3,24% | - |
| 03.09.2024 | 18,95 | 19,05 | 18,45 | 18,50 | -1,86% | - |
| 02.09.2024 | 19,10 | 19,15 | 18,85 | 18,85 | -1,31% | - |
| 30.08.2024 | 19,00 | 19,15 | 19,00 | 19,10 | 2,14% | - |
| 29.08.2024 | 19,10 | 19,35 | 18,70 | 18,70 | -2,86% | 264,00 |
| 28.08.2024 | 19,35 | 19,45 | 19,20 | 19,25 | 1,05% | - |
| 27.08.2024 | 19,05 | 19,15 | 18,95 | 19,05 | 0,53% | - |
| 26.08.2024 | 18,95 | 19,05 | 18,85 | 18,95 | -2,57% | - |
| 23.08.2024 | 19,35 | 19,45 | 19,25 | 19,45 | 2,64% | - |
| 22.08.2024 | 19,05 | 19,20 | 18,90 | 18,95 | -1,04% | - |
| 21.08.2024 | 18,90 | 19,15 | 18,85 | 19,15 | 1,32% | - |
| 20.08.2024 | 19,00 | 19,00 | 18,80 | 18,90 | -0,79% | - |
| 19.08.2024 | 18,95 | 19,05 | 18,85 | 19,05 | -0,26% | - |
| 16.08.2024 | 19,25 | 19,25 | 18,95 | 19,10 | 2,69% | 80,00 |
| 15.08.2024 | 18,35 | 18,80 | 18,25 | 18,60 | 0,27% | 37,00 |
| 14.08.2024 | 18,65 | 18,70 | 18,35 | 18,55 | 1,09% | - |
| 13.08.2024 | 18,25 | 18,40 | 18,10 | 18,35 | 7,62% | - |
| 12.08.2024 | 16,85 | 17,15 | 16,75 | 17,05 | 0,00% | - |
| 09.08.2024 | 16,95 | 17,15 | 16,85 | 17,05 | -2,29% | - |
| 08.08.2024 | 17,20 | 17,75 | 17,15 | 17,45 | 1,16% | 1.274,00 |
| 07.08.2024 | 17,45 | 17,80 | 17,20 | 17,25 | 1,17% | 10,00 |
| 06.08.2024 | 16,85 | 17,20 | 16,35 | 17,05 | -1,73% | 412,00 |
| 05.08.2024 | 16,45 | 17,60 | 16,30 | 17,35 | -15,37% | 478,00 |
| 02.08.2024 | 19,75 | 20,50 | 19,70 | 20,50 | -1,44% | - |
| 01.08.2024 | 21,50 | 21,50 | 20,60 | 20,80 | -5,88% | - |
| 31.07.2024 | 21,90 | 22,10 | 21,90 | 22,10 | 2,79% | - |
| 30.07.2024 | 21,50 | 21,70 | 21,40 | 21,50 | -0,46% | - |
| 29.07.2024 | 21,70 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 26.07.2024 | 21,30 | 21,70 | 21,30 | 21,60 | 2,86% | - |
| 25.07.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -0,47% | 100,00 |
| 24.07.2024 | 21,50 | 21,60 | 21,10 | 21,10 | -0,94% | - |
| 23.07.2024 | 21,30 | 21,40 | 21,10 | 21,30 | -0,93% | - |
| 22.07.2024 | 21,30 | 21,50 | 21,30 | 21,50 | 0,94% | - |
| 19.07.2024 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 18.07.2024 | 21,70 | 21,80 | 21,50 | 21,50 | 0,47% | - |
| 17.07.2024 | 21,70 | 21,70 | 21,40 | 21,40 | 1,42% | - |
| 16.07.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | - |
| 15.07.2024 | 20,70 | 20,90 | 20,60 | 20,70 | 0,00% | 2,00 |
| 12.07.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 11.07.2024 | 20,50 | 20,70 | 20,40 | 20,50 | -0,97% | - |
| 10.07.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 09.07.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 08.07.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 05.07.2024 | 20,10 | 20,20 | 20,05 | 20,20 | -0,98% | - |
| 04.07.2024 | 20,40 | 20,50 | 20,40 | 20,40 | -0,49% | - |
| 03.07.2024 | 20,50 | 20,60 | 20,10 | 20,50 | 0,00% | 241,00 |
| 02.07.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 7,33% | 260,00 |
| 01.07.2024 | 19,15 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 28.06.2024 | 19,15 | 19,30 | 19,10 | 19,10 | 0,00% | 1,00 |
| 27.06.2024 | 19,15 | 19,15 | 19,10 | 19,10 | -0,26% | - |
| 26.06.2024 | 19,35 | 19,35 | 19,15 | 19,15 | -0,78% | 214,00 |
| 25.06.2024 | 19,25 | 19,30 | 19,20 | 19,30 | 2,93% | - |
| 24.06.2024 | 18,85 | 18,90 | 18,75 | 18,75 | 0,54% | - |
| 21.06.2024 | 18,65 | 18,85 | 18,65 | 18,65 | -0,53% | - |
| 20.06.2024 | 18,85 | 18,90 | 18,75 | 18,75 | -0,53% | - |
| 19.06.2024 | 18,85 | 18,90 | 18,80 | 18,85 | -1,82% | - |
| 18.06.2024 | 19,15 | 19,20 | 19,10 | 19,20 | 2,40% | - |
| 17.06.2024 | 18,85 | 18,90 | 18,75 | 18,75 | -3,85% | 27,00 |
| 14.06.2024 | 19,30 | 19,60 | 19,25 | 19,50 | -0,26% | - |
| 13.06.2024 | 19,45 | 19,60 | 19,40 | 19,55 | -0,26% | - |
| 12.06.2024 | 19,70 | 19,75 | 19,60 | 19,60 | -1,01% | - |
| 11.06.2024 | 19,65 | 19,80 | 19,65 | 19,80 | 1,02% | - |
| 10.06.2024 | 19,65 | 19,70 | 19,60 | 19,60 | 3,16% | - |
| 07.06.2024 | 19,15 | 19,20 | 19,00 | 19,00 | -0,78% | - |
| 06.06.2024 | 19,20 | 19,25 | 19,10 | 19,15 | 3,51% | - |
| 05.06.2024 | 18,55 | 18,60 | 18,50 | 18,50 | -3,14% | - |
| 04.06.2024 | 18,95 | 19,20 | 18,90 | 19,10 | -1,55% | - |
| 03.06.2024 | 19,35 | 19,50 | 19,35 | 19,40 | 0,52% | - |
| 31.05.2024 | 19,45 | 19,45 | 19,30 | 19,30 | 1,58% | - |
| 30.05.2024 | 19,05 | 19,10 | 19,00 | 19,00 | 0,00% | - |
| 29.05.2024 | 18,95 | 19,00 | 18,90 | 19,00 | -1,04% | - |
| 28.05.2024 | 19,15 | 19,20 | 19,15 | 19,20 | 0,00% | - |
| 27.05.2024 | 19,25 | 19,25 | 19,20 | 19,20 | -1,03% | - |
| 24.05.2024 | 19,45 | 19,45 | 19,30 | 19,40 | -1,02% | - |
| 23.05.2024 | 19,65 | 19,65 | 19,50 | 19,60 | -1,01% | - |
| 22.05.2024 | 19,70 | 19,80 | 19,65 | 19,80 | 0,76% | - |
| 21.05.2024 | 19,65 | 19,70 | 19,65 | 19,65 | -1,01% | - |
| 20.05.2024 | 19,90 | 19,95 | 19,85 | 19,85 | 2,85% | - |
| 17.05.2024 | 19,35 | 19,40 | 19,20 | 19,30 | 2,12% | - |
| 16.05.2024 | 19,05 | 19,10 | 18,90 | 18,90 | 2,16% | - |
| 15.05.2024 | 18,40 | 18,50 | 18,35 | 18,50 | 0,00% | - |
| 14.05.2024 | 18,55 | 18,60 | 18,50 | 18,50 | -2,12% | - |
| 13.05.2024 | 18,95 | 19,00 | 18,90 | 18,90 | 5,00% | - |
| 10.05.2024 | 17,95 | 18,00 | 17,95 | 18,00 | 0,84% | - |
| 09.05.2024 | 17,85 | 17,90 | 17,80 | 17,85 | -0,56% | - |
| 08.05.2024 | 17,85 | 17,95 | 17,80 | 17,95 | -1,10% | - |
| 07.05.2024 | 18,10 | 18,15 | 18,05 | 18,15 | -0,55% | - |
| 06.05.2024 | 17,65 | 18,25 | 17,65 | 18,25 | 2,53% | - |
| 03.05.2024 | 17,80 | 17,85 | 17,80 | 17,80 | 0,85% | - |