16,900€
1,81%
Echtzeit-Aktienkurs MINEBEA MITSUMI INC.
Bid:
Ask:
Aktienkurse zur MINEBEA MITSUMI INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 11.11.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 10.11.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 09.11.2026 | 15,80 | 16,30 | 15,80 | 16,30 | 7,95% | 19,00 |
| 06.11.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -7,93% | - |
| 05.11.2026 | 16,00 | 16,40 | 16,00 | 16,40 | -2,96% | 100,00 |
| 04.11.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 03.11.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 02.11.2026 | 17,50 | 18,00 | 17,50 | 18,00 | 2,86% | 500,00 |
| 30.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -5,41% | - |
| 29.10.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | 133,00 |
| 28.10.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 27.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 26.10.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 23.10.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 22.10.2026 | 17,50 | 18,10 | 17,50 | 18,10 | -1,09% | 280,00 |
| 21.10.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 20.10.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -4,23% | 1.100,00 |
| 19.10.2026 | 18,50 | 18,90 | 18,50 | 18,90 | 2,72% | 100,00 |
| 16.10.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 15.10.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -8,08% | - |
| 14.10.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 13.10.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -3,85% | - |
| 12.10.2026 | 20,40 | 20,80 | 20,40 | 20,80 | 1,96% | 500,00 |
| 09.10.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 08.10.2026 | 20,80 | 21,00 | 20,80 | 21,00 | -2,78% | 84,00 |
| 07.10.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 06.10.2026 | 22,00 | 22,40 | 22,00 | 22,20 | 0,00% | 300,00 |
| 05.10.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 02.10.2026 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | 145,00 |
| 01.10.2026 | 21,00 | 22,20 | 21,00 | 22,00 | 3,77% | 1.000,00 |
| 30.09.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 8,16% | 100,00 |
| 29.09.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 28.09.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 25.09.2026 | 19,80 | 20,40 | 19,80 | 20,40 | 0,99% | 70,00 |
| 24.09.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 4,66% | 50,00 |
| 23.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 22.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 21.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 18.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 17.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 16.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 15.09.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 14.09.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 11.09.2026 | 18,60 | 19,00 | 18,60 | 19,00 | 2,15% | 56,00 |
| 10.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 09.09.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 08.09.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -5,10% | - |
| 07.09.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 8,89% | 1.000,00 |
| 04.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 03.09.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 02.09.2026 | 17,50 | 17,50 | 17,30 | 17,30 | -4,42% | 800,00 |
| 01.09.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 31.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 28.08.2026 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | 77,00 |
| 27.08.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 26.08.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 25.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 24.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 21.08.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | - |
| 20.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.08.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 18.08.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -5,39% | - |
| 17.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 101,00 |
| 14.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 12.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 10.08.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 07.08.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 06.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -8,93% | - |
| 05.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | - |
| 04.08.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.08.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 31.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 8,11% | - |
| 30.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 29.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 28.07.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -4,85% | - |
| 27.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 23.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 22.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 21.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 20.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -7,34% | - |
| 16.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 15.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 14.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 13.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -4,27% | - |
| 10.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 09.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 08.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 07.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 06.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | - |
| 03.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 02.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | - |
| 01.07.2026 | 26,40 | 27,20 | 26,40 | 27,20 | 6,25% | 100,00 |
| 30.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -9,09% | - |