17,150€
3,31%
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 | 17,15 | 16,70 | 17,15 | 3,31% | - |
| 18.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 17.09.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 16.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 13.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 12.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 11.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 10.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 09.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 06.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 05.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 04.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -7,37% | - |
| 03.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 300,00 |
| 02.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 29.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 28.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 27.08.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 26.08.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -1,56% | 20,00 |
| 23.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 22.08.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 3,21% | 10,00 |
| 21.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 19.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 16.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,97% | - |
| 15.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 14.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 13.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 8,43% | - |
| 12.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 09.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 08.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 07.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 06.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 05.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -15,90% | - |
| 02.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -8,88% | - |
| 01.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 31.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 30.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 29.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 2,83% | 15,00 |
| 26.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 25.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 24.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 23.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 22.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 16.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 110,00 |
| 12.07.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | 390,00 |
| 11.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 08.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 05.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 04.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 02.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 7,37% | - |
| 01.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 28.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 27.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 26.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 25.06.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 24.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 21.06.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 20.06.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 19.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 18.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 17.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 14.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 13.06.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 12.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 11.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 10.06.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
| 07.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 06.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 05.06.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 04.06.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 03.06.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 31.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 30.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 29.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 28.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 27.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 24.05.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 22.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 21.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 20.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 17.05.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 16.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 15.05.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 13.05.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 5,62% | - |
| 10.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 09.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 08.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 07.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 06.05.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 03.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |