18,700€
8,72%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 18,70 | 18,80 | 18,50 | 18,70 | 8,72% | - |
| 06.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 05.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 04.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 03.02.2026 | 17,60 | 17,90 | 17,60 | 17,90 | 5,92% | 166,00 |
| 02.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 30.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 29.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 28.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 27.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 350,00 |
| 23.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 22.01.2026 | 17,90 | 18,40 | 17,90 | 18,40 | 6,98% | 350,00 |
| 21.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 20.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -2,79% | - |
| 19.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 16.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 15.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 14.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | - |
| 13.01.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 3,11% | 1.200,00 |
| 12.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 09.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 08.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 07.01.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 06.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 05.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 02.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 30.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 29.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 23.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 22.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 19.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 18.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 17.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 16.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 15.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 12.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 11.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 10.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 09.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 08.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 05.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 04.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,07% | - |
| 03.12.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 02.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 55,00 |
| 01.12.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 28.11.2025 | 17,20 | 17,50 | 17,20 | 17,50 | 6,06% | 130,00 |
| 27.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 26.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 25.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 24.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 21.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 20.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 19.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 18.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 17.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 14.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 13.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 12.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 11.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 288,00 |
| 10.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -4,14% | - |
| 07.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 06.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 500,00 |
| 05.11.2025 | 17,30 | 17,30 | 17,20 | 17,20 | -1,71% | 607,00 |
| 04.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 03.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 31.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 30.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 29.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 28.10.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,00% | 2,00 |
| 27.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 24.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 23.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 22.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 21.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 20.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 4,94% | 6,00 |
| 17.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 16.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 15.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 14.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 13.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 10.10.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 09.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 08.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 07.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 06.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 03.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 02.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 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% | - |