17,900€
-1,10%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,20 | 18,20 | 17,80 | 17,90 | -1,10% | - |
| 11.12.2025 | 18,10 | 18,20 | 18,10 | 18,10 | 0,56% | - |
| 10.12.2025 | 18,00 | 18,00 | 17,90 | 18,00 | 0,28% | - |
| 09.12.2025 | 18,00 | 18,00 | 17,95 | 17,95 | -0,55% | - |
| 05.12.2025 | 18,20 | 18,20 | 18,05 | 18,05 | 4,34% | 3,00 |
| 03.12.2025 | 17,35 | 17,35 | 17,30 | 17,30 | -1,98% | - |
| 02.12.2025 | 17,60 | 17,65 | 17,55 | 17,65 | 0,57% | - |
| 01.12.2025 | 17,55 | 17,60 | 17,40 | 17,55 | 0,00% | - |
| 28.11.2025 | 17,55 | 17,70 | 17,50 | 17,55 | 5,09% | 10,00 |
| 27.11.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 1,21% | - |
| 26.11.2025 | 16,55 | 16,60 | 16,50 | 16,50 | 0,61% | - |
| 25.11.2025 | 16,25 | 16,40 | 16,20 | 16,40 | 1,55% | - |
| 24.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,00% | - |
| 21.11.2025 | 16,05 | 16,15 | 15,95 | 16,15 | 3,86% | - |
| 20.11.2025 | 15,90 | 15,95 | 15,45 | 15,55 | -2,20% | - |
| 19.11.2025 | 15,80 | 16,00 | 15,80 | 15,90 | 0,32% | - |
| 18.11.2025 | 15,80 | 15,90 | 15,75 | 15,85 | -1,55% | - |
| 17.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,53% | - |
| 14.11.2025 | 16,35 | 16,40 | 16,20 | 16,35 | 1,55% | - |
| 13.11.2025 | 16,20 | 16,25 | 16,10 | 16,10 | -2,72% | - |
| 12.11.2025 | 16,50 | 16,55 | 16,50 | 16,55 | 1,53% | - |
| 11.11.2025 | 16,35 | 16,40 | 16,30 | 16,30 | -0,61% | - |
| 10.11.2025 | 16,35 | 16,40 | 16,30 | 16,40 | -2,38% | - |
| 07.11.2025 | 16,95 | 17,00 | 16,80 | 16,80 | -1,75% | - |
| 06.11.2025 | 17,55 | 17,60 | 17,05 | 17,10 | -0,87% | 288,00 |
| 05.11.2025 | 17,45 | 17,65 | 17,20 | 17,25 | -0,29% | 3,00 |
| 04.11.2025 | 17,70 | 17,70 | 17,30 | 17,30 | 0,87% | - |
| 31.10.2025 | 17,00 | 17,15 | 17,00 | 17,15 | 0,88% | - |
| 30.10.2025 | 16,95 | 17,00 | 16,95 | 17,00 | 1,80% | - |
| 29.10.2025 | 16,85 | 16,90 | 16,65 | 16,70 | -3,19% | - |
| 28.10.2025 | 17,20 | 17,30 | 16,95 | 17,25 | 0,88% | - |
| 27.10.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 1,18% | - |
| 24.10.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,00% | - |
| 23.10.2025 | 16,90 | 16,90 | 16,75 | 16,90 | -0,88% | - |
| 22.10.2025 | 17,25 | 17,30 | 17,05 | 17,05 | 1,19% | - |
| 21.10.2025 | 16,90 | 16,90 | 16,80 | 16,85 | -0,88% | - |
| 20.10.2025 | 16,85 | 17,00 | 16,75 | 17,00 | 2,41% | - |
| 17.10.2025 | 16,35 | 16,65 | 16,30 | 16,60 | 1,53% | - |
| 16.10.2025 | 16,50 | 16,50 | 16,15 | 16,35 | 1,55% | - |
| 15.10.2025 | 16,00 | 16,40 | 16,00 | 16,10 | 0,31% | 302,00 |
| 14.10.2025 | 16,05 | 16,05 | 15,50 | 16,05 | -3,60% | - |
| 13.10.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 2,15% | - |
| 10.10.2025 | 16,50 | 16,60 | 16,30 | 16,30 | -5,23% | - |
| 09.10.2025 | 16,75 | 17,30 | 16,70 | 17,20 | 2,38% | 592,00 |
| 08.10.2025 | 16,75 | 17,00 | 16,70 | 16,80 | 0,00% | 100,00 |
| 07.10.2025 | 16,80 | 16,80 | 16,70 | 16,80 | 0,30% | - |
| 06.10.2025 | 16,50 | 16,90 | 16,45 | 16,75 | 2,45% | 3,00 |
| 03.10.2025 | 16,25 | 16,40 | 16,15 | 16,35 | 1,87% | - |
| 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% | - |