24,200€
7,08%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 11.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 10.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 09.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 08.06.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -9,70% | - |
| 05.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 04.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 03.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 02.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 01.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 29.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,03% | 8,00 |
| 28.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 2,00 |
| 27.05.2026 | 22,60 | 23,00 | 22,60 | 23,00 | -0,86% | 66,00 |
| 26.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 25.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 22.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 21.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 20.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 19.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 18.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 15.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 14.05.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 13.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 9,47% | - |
| 12.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | - |
| 11.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 08.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 07.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 06.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 05.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 04.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 30.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 29.04.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 28.04.2026 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | 500,00 |
| 27.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 23.04.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 22.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 21.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 20.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.04.2026 | 15,60 | 16,30 | 15,60 | 16,30 | 2,52% | 100,00 |
| 16.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 15.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 14.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 13.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 10.04.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 6,16% | 300,00 |
| 09.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 08.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 07.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 02.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -3,50% | - |
| 01.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 31.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 30.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -3,45% | - |
| 27.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 26.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 25.03.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 24.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 23.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -5,56% | - |
| 20.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 18.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 17.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 16.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | - |
| 13.03.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 0,65% | 213,00 |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 11.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 10.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 09.03.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -7,45% | - |
| 06.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 05.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | - |
| 04.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 03.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 02.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 27.02.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 26.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 25.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 24.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 23.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 20.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 19.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 18.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 17.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 16.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 13.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 12.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 11.02.2026 | 18,70 | 19,30 | 18,70 | 19,30 | 3,76% | 100,00 |
| 10.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 09.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 7,56% | - |
| 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% | - |