15,300€
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,35 | 15,40 | 15,25 | 15,40 | 0,65% | - |
| 21.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 20.01.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 90,00 |
| 17.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 16.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 15.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 14.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 13.01.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 10.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 09.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 08.01.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 07.01.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 06.01.2025 | 15,50 | 15,60 | 15,50 | 15,60 | -1,27% | 400,00 |
| 03.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 02.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 30.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.12.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | 100,00 |
| 23.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 20.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 19.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | - |
| 18.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 17.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 16.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 13.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 12.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 11.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 10.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 09.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 06.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 05.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 04.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 03.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 02.12.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 3,92% | 28,00 |
| 29.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 28.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 27.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 26.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 25.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 22.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,30% | - |
| 21.11.2024 | 15,20 | 15,30 | 15,10 | 15,25 | 0,99% | - |
| 20.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 19.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 18.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 15.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 14.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 13.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 12.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 11.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 08.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 07.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 06.11.2024 | 16,70 | 16,70 | 15,30 | 15,30 | -7,27% | 250,00 |
| 05.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 04.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 01.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 31.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 30.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 29.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 28.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 25.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 24.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 23.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 525,00 |
| 22.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | - |
| 21.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 18.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 17.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 16.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 15.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 14.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 11.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 10.10.2024 | 17,90 | 18,10 | 17,90 | 18,10 | 3,43% | 100,00 |
| 09.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 08.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 07.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 04.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 03.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 01.10.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 30.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 27.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 26.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 25.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 24.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 23.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 20.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 19.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 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% | - |