18,750€
4,17%
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 | 18,70 | 18,75 | 4,17% | - |
| 06.02.2026 | 17,60 | 18,10 | 17,55 | 18,00 | 6,51% | - |
| 05.02.2026 | 17,15 | 17,60 | 16,90 | 16,90 | -6,89% | - |
| 04.02.2026 | 18,10 | 18,40 | 18,00 | 18,15 | 4,91% | - |
| 03.02.2026 | 17,60 | 17,75 | 17,30 | 17,30 | -1,14% | - |
| 02.02.2026 | 17,15 | 17,50 | 17,15 | 17,50 | 2,34% | - |
| 30.01.2026 | 17,00 | 17,25 | 17,00 | 17,10 | 0,59% | - |
| 29.01.2026 | 17,00 | 17,05 | 16,80 | 17,00 | -1,16% | - |
| 28.01.2026 | 17,20 | 17,30 | 17,10 | 17,20 | -1,99% | - |
| 27.01.2026 | 17,70 | 17,70 | 17,50 | 17,55 | 1,45% | - |
| 26.01.2026 | 17,60 | 17,60 | 17,30 | 17,30 | -2,81% | - |
| 23.01.2026 | 17,90 | 18,10 | 17,80 | 17,80 | -1,66% | - |
| 22.01.2026 | 18,20 | 18,40 | 18,10 | 18,10 | 2,84% | - |
| 21.01.2026 | 17,40 | 17,65 | 17,30 | 17,60 | 2,03% | - |
| 20.01.2026 | 17,50 | 17,50 | 17,15 | 17,25 | -4,96% | - |
| 19.01.2026 | 18,10 | 18,30 | 18,05 | 18,15 | 0,28% | - |
| 16.01.2026 | 18,20 | 18,20 | 18,05 | 18,10 | 4,62% | - |
| 15.01.2026 | 17,35 | 17,50 | 17,25 | 17,30 | -0,86% | - |
| 14.01.2026 | 17,50 | 17,60 | 17,25 | 17,45 | 4,80% | - |
| 13.01.2026 | 16,65 | 16,75 | 16,55 | 16,65 | 1,22% | - |
| 12.01.2026 | 16,35 | 16,60 | 16,25 | 16,45 | -0,90% | - |
| 09.01.2026 | 16,35 | 16,85 | 16,30 | 16,60 | 1,22% | - |
| 08.01.2026 | 16,50 | 16,60 | 16,40 | 16,40 | -2,38% | - |
| 07.01.2026 | 17,05 | 17,10 | 16,80 | 16,80 | -1,18% | - |
| 06.01.2026 | 17,40 | 17,40 | 17,00 | 17,00 | -2,30% | - |
| 05.01.2026 | 17,35 | 17,55 | 17,30 | 17,40 | 2,35% | - |
| 02.01.2026 | 17,05 | 17,05 | 16,95 | 17,00 | 0,59% | - |
| 30.12.2025 | 17,05 | 17,10 | 16,90 | 16,90 | -0,59% | - |
| 29.12.2025 | 17,15 | 17,20 | 17,00 | 17,00 | 0,00% | - |
| 23.12.2025 | 17,15 | 17,20 | 17,00 | 17,00 | -1,73% | - |
| 22.12.2025 | 17,25 | 17,30 | 17,25 | 17,30 | 2,06% | - |
| 19.12.2025 | 17,00 | 17,00 | 16,95 | 16,95 | -0,88% | - |
| 18.12.2025 | 16,90 | 17,15 | 16,90 | 17,10 | 0,88% | - |
| 17.12.2025 | 17,30 | 17,30 | 16,90 | 16,95 | -6,09% | - |
| 15.12.2025 | 18,05 | 18,10 | 18,00 | 18,05 | 1,12% | - |
| 12.12.2025 | 18,20 | 18,20 | 17,80 | 17,85 | -2,19% | - |
| 11.12.2025 | 18,15 | 18,30 | 18,10 | 18,25 | -0,54% | - |
| 10.12.2025 | 18,30 | 18,35 | 18,10 | 18,35 | 2,51% | - |
| 09.12.2025 | 18,20 | 18,30 | 17,90 | 17,90 | -0,56% | - |
| 05.12.2025 | 18,25 | 18,30 | 18,00 | 18,00 | -0,55% | - |
| 04.12.2025 | 18,15 | 18,20 | 17,95 | 18,10 | 5,85% | - |
| 03.12.2025 | 17,35 | 17,35 | 17,10 | 17,10 | -1,72% | - |
| 02.12.2025 | 17,55 | 17,70 | 17,40 | 17,40 | 0,00% | - |
| 01.12.2025 | 17,55 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 28.11.2025 | 17,55 | 17,60 | 17,50 | 17,50 | 5,74% | - |
| 26.11.2025 | 16,60 | 16,60 | 16,55 | 16,55 | 2,80% | - |
| 24.11.2025 | 16,00 | 16,35 | 15,95 | 16,10 | 0,63% | - |
| 21.11.2025 | 16,05 | 16,15 | 15,90 | 16,00 | 0,31% | - |
| 20.11.2025 | 15,90 | 15,95 | 15,80 | 15,95 | 0,31% | - |
| 17.11.2025 | 16,20 | 16,25 | 15,90 | 15,90 | -1,85% | - |
| 14.11.2025 | 16,30 | 16,50 | 16,20 | 16,20 | 1,57% | - |
| 13.11.2025 | 16,20 | 16,25 | 15,90 | 15,95 | -3,33% | - |
| 12.11.2025 | 16,55 | 16,60 | 16,50 | 16,50 | 1,85% | - |
| 11.11.2025 | 16,35 | 16,40 | 16,20 | 16,20 | 0,00% | - |
| 10.11.2025 | 16,35 | 16,45 | 16,20 | 16,20 | -3,57% | - |
| 07.11.2025 | 17,00 | 17,10 | 16,80 | 16,80 | -3,45% | - |
| 05.11.2025 | 17,45 | 17,75 | 17,40 | 17,40 | -1,69% | - |
| 04.11.2025 | 17,65 | 17,70 | 17,65 | 17,70 | 5,36% | - |
| 03.11.2025 | 17,00 | 17,20 | 16,80 | 16,80 | -0,59% | - |
| 31.10.2025 | 17,15 | 17,25 | 16,90 | 16,90 | 0,60% | - |
| 30.10.2025 | 17,00 | 17,20 | 16,80 | 16,80 | 0,30% | - |
| 29.10.2025 | 16,80 | 16,90 | 16,65 | 16,75 | -2,90% | - |
| 28.10.2025 | 17,20 | 17,30 | 17,15 | 17,25 | -0,86% | - |
| 27.10.2025 | 17,45 | 17,45 | 17,25 | 17,40 | 3,57% | - |
| 24.10.2025 | 17,00 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 23.10.2025 | 16,90 | 16,90 | 16,75 | 16,90 | -1,17% | - |
| 22.10.2025 | 17,25 | 17,30 | 17,10 | 17,10 | 2,40% | - |
| 21.10.2025 | 16,70 | 16,90 | 16,70 | 16,70 | -1,76% | - |
| 20.10.2025 | 16,85 | 17,00 | 16,75 | 17,00 | 3,03% | - |
| 17.10.2025 | 16,35 | 16,65 | 16,30 | 16,50 | 0,61% | - |
| 16.10.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 3,80% | - |
| 14.10.2025 | 16,05 | 16,10 | 15,80 | 15,80 | -3,66% | - |
| 13.10.2025 | 16,65 | 16,75 | 16,25 | 16,40 | 2,82% | - |
| 10.10.2025 | 16,50 | 16,60 | 15,95 | 15,95 | -5,90% | - |
| 09.10.2025 | 16,75 | 17,00 | 16,70 | 16,95 | 1,19% | - |
| 08.10.2025 | 16,75 | 16,80 | 16,70 | 16,75 | 0,00% | - |
| 06.10.2025 | 16,50 | 16,80 | 16,45 | 16,75 | 4,04% | - |
| 03.10.2025 | 16,25 | 16,40 | 16,10 | 16,10 | 1,26% | - |
| 02.10.2025 | 16,00 | 16,05 | 15,85 | 15,90 | 1,27% | - |
| 01.10.2025 | 15,70 | 15,85 | 15,65 | 15,70 | 0,00% | - |
| 29.09.2025 | 15,90 | 16,00 | 15,70 | 15,70 | -1,88% | - |
| 26.09.2025 | 15,95 | 16,10 | 15,90 | 16,00 | -0,62% | - |
| 25.09.2025 | 16,20 | 16,20 | 16,05 | 16,10 | 1,26% | - |
| 24.09.2025 | 16,20 | 16,30 | 15,90 | 15,90 | -1,55% | 300,00 |
| 23.09.2025 | 16,20 | 16,20 | 16,15 | 16,15 | 1,57% | - |
| 22.09.2025 | 15,90 | 16,05 | 15,90 | 15,90 | 0,95% | - |
| 19.09.2025 | 15,70 | 15,80 | 15,65 | 15,75 | -1,56% | - |
| 18.09.2025 | 15,85 | 16,05 | 15,85 | 16,00 | 1,91% | - |
| 17.09.2025 | 15,75 | 15,75 | 15,65 | 15,70 | -0,32% | - |
| 16.09.2025 | 15,90 | 16,00 | 15,75 | 15,75 | 0,32% | - |
| 15.09.2025 | 15,85 | 16,00 | 15,65 | 15,70 | -0,63% | - |
| 12.09.2025 | 15,85 | 15,85 | 15,75 | 15,80 | 1,28% | - |
| 11.09.2025 | 15,55 | 15,65 | 15,55 | 15,60 | 1,96% | - |
| 09.09.2025 | 15,30 | 15,35 | 15,25 | 15,30 | -0,65% | - |
| 05.09.2025 | 15,70 | 15,80 | 15,40 | 15,40 | 0,98% | - |
| 04.09.2025 | 15,05 | 15,30 | 15,05 | 15,25 | 3,04% | - |
| 03.09.2025 | 14,95 | 14,95 | 14,80 | 14,80 | 0,00% | - |
| 02.09.2025 | 14,90 | 15,00 | 14,75 | 14,80 | 2,78% | - |
| 01.09.2025 | 14,50 | 14,55 | 14,40 | 14,40 | -1,37% | - |
| 29.08.2025 | 14,90 | 15,00 | 14,55 | 14,60 | -1,68% | - |