15,950€
2,24%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 15,95 | 16,05 | 15,80 | 16,00 | 2,56% | - |
| 01.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 30.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 26.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 25.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 24.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 23.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 22.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 19.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 18.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 17.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 16.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 15.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 12.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 10.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | - |
| 09.09.2025 | 15,30 | 15,35 | 15,10 | 15,35 | -0,97% | - |
| 05.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 04.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 03.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 02.09.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 01.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 29.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 28.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 27.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 25.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 22.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 21.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 20.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 19.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 18.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 15.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 14.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 13.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 12.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 11.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 08.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 3,45% | 200,00 |
| 07.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 06.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 05.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 04.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 01.08.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,00% | 125,00 |
| 31.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 30.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 29.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 28.07.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 2,96% | 422,00 |
| 25.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 24.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 23.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 6,25% | - |
| 22.07.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,00% | 500,00 |
| 21.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 18.07.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 17.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 15.07.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 108,00 |
| 14.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 11.07.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 10.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 09.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 07.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 04.07.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 03.07.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 02.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 01.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 30.06.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 2,48% | 250,00 |
| 27.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 26.06.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | 126,00 |
| 25.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 24.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 20.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 19.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 17.06.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 3,36% | 125,00 |
| 16.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 13.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 12.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 11.06.2025 | 12,20 | 12,50 | 12,20 | 12,50 | 7,76% | 250,00 |
| 10.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 09.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 06.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 05.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 04.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 03.06.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | 52,00 |
| 02.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 30.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 28.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 27.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 26.05.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 1,60% | 167,00 |
| 23.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 22.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 21.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 20.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 19.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 16.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 15.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 14.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |