11,500€
-1,71%
Echtzeit-Aktienkurs Minebea Co. Ltd.
Bid:
Ask:
Aktienkurse zur Minebea Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,50 | 11,70 | 11,50 | 11,65 | -1,27% | - |
| 05.06.2025 | 11,90 | 11,90 | 11,75 | 11,80 | -1,67% | - |
| 04.06.2025 | 12,00 | 12,05 | 11,90 | 12,00 | -0,83% | - |
| 03.06.2025 | 12,05 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 02.06.2025 | 12,05 | 12,10 | 11,90 | 12,10 | -1,63% | - |
| 30.05.2025 | 12,55 | 12,55 | 12,20 | 12,30 | -0,81% | - |
| 29.05.2025 | 12,50 | 12,55 | 12,30 | 12,40 | -1,98% | - |
| 28.05.2025 | 12,55 | 12,65 | 12,55 | 12,65 | -0,39% | - |
| 27.05.2025 | 12,55 | 12,70 | 12,55 | 12,70 | 0,40% | - |
| 26.05.2025 | 12,60 | 12,65 | 12,60 | 12,65 | 1,20% | - |
| 23.05.2025 | 12,55 | 12,65 | 12,40 | 12,50 | 1,21% | - |
| 22.05.2025 | 12,30 | 12,45 | 12,25 | 12,35 | 0,41% | - |
| 21.05.2025 | 12,30 | 12,45 | 12,25 | 12,30 | -1,60% | - |
| 20.05.2025 | 12,55 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 19.05.2025 | 12,60 | 12,65 | 12,40 | 12,55 | -0,79% | - |
| 16.05.2025 | 12,55 | 12,65 | 12,50 | 12,65 | 0,00% | - |
| 15.05.2025 | 12,70 | 12,70 | 12,55 | 12,65 | -1,56% | - |
| 14.05.2025 | 13,00 | 13,05 | 12,80 | 12,85 | -3,38% | - |
| 13.05.2025 | 13,35 | 13,35 | 13,15 | 13,30 | -0,75% | - |
| 12.05.2025 | 13,15 | 13,40 | 13,05 | 13,40 | 0,75% | - |
| 09.05.2025 | 13,40 | 13,45 | 13,25 | 13,30 | 1,14% | - |
| 08.05.2025 | 13,20 | 13,25 | 13,05 | 13,15 | -1,13% | - |
| 07.05.2025 | 13,20 | 13,35 | 13,05 | 13,30 | 0,38% | - |
| 06.05.2025 | 13,30 | 13,40 | 13,25 | 13,25 | -0,75% | - |
| 05.05.2025 | 13,30 | 13,35 | 13,15 | 13,35 | 1,14% | - |
| 02.05.2025 | 13,05 | 13,20 | 12,95 | 13,20 | 1,93% | - |
| 30.04.2025 | 12,85 | 13,05 | 12,75 | 12,95 | -1,15% | - |
| 29.04.2025 | 12,90 | 13,15 | 12,90 | 13,10 | 0,77% | - |
| 28.04.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,00% | - |
| 25.04.2025 | 12,95 | 13,00 | 12,85 | 13,00 | 0,39% | - |
| 24.04.2025 | 12,70 | 12,95 | 12,70 | 12,95 | 1,57% | - |
| 23.04.2025 | 12,60 | 12,85 | 12,60 | 12,75 | 3,66% | - |
| 22.04.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | - |
| 17.04.2025 | 12,30 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 16.04.2025 | 12,40 | 12,55 | 12,30 | 12,40 | -2,36% | - |
| 15.04.2025 | 12,55 | 12,80 | 12,55 | 12,70 | 0,79% | - |
| 14.04.2025 | 12,55 | 12,65 | 12,45 | 12,60 | 2,86% | - |
| 11.04.2025 | 12,25 | 12,35 | 11,95 | 12,25 | 2,51% | - |
| 10.04.2025 | 12,40 | 12,55 | 11,70 | 11,95 | -3,24% | - |
| 09.04.2025 | 11,25 | 12,40 | 11,20 | 12,35 | 6,93% | - |
| 08.04.2025 | 11,65 | 12,10 | 11,40 | 11,55 | 0,00% | - |
| 07.04.2025 | 11,50 | 11,95 | 11,00 | 11,55 | -3,35% | - |
| 04.04.2025 | 12,45 | 12,55 | 11,85 | 11,95 | -5,53% | 80,00 |
| 03.04.2025 | 12,90 | 13,05 | 12,55 | 12,65 | -5,95% | - |
| 02.04.2025 | 13,45 | 13,55 | 13,30 | 13,45 | 0,37% | - |
| 01.04.2025 | 13,20 | 13,45 | 13,20 | 13,40 | -1,11% | 70,00 |
| 31.03.2025 | 13,50 | 13,55 | 13,35 | 13,55 | -0,73% | - |
| 28.03.2025 | 13,85 | 13,85 | 13,65 | 13,65 | -3,53% | - |
| 27.03.2025 | 14,25 | 14,35 | 14,15 | 14,15 | 0,00% | - |
| 26.03.2025 | 14,25 | 14,25 | 14,15 | 14,15 | -0,70% | - |
| 25.03.2025 | 14,10 | 14,30 | 14,10 | 14,25 | 1,79% | - |
| 24.03.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -2,10% | - |
| 21.03.2025 | 14,30 | 14,30 | 14,10 | 14,30 | 0,70% | - |
| 20.03.2025 | 14,00 | 14,40 | 13,90 | 14,20 | -0,70% | - |
| 19.03.2025 | 14,10 | 14,30 | 14,00 | 14,30 | 1,06% | 20,00 |
| 18.03.2025 | 14,10 | 14,20 | 14,10 | 14,15 | 0,71% | - |
| 17.03.2025 | 13,95 | 14,10 | 13,95 | 14,05 | 0,36% | - |
| 14.03.2025 | 13,90 | 14,05 | 13,80 | 14,00 | 0,00% | - |
| 13.03.2025 | 14,00 | 14,20 | 13,90 | 14,00 | -0,36% | - |
| 12.03.2025 | 14,00 | 14,10 | 13,90 | 14,05 | -0,71% | - |
| 11.03.2025 | 14,30 | 14,30 | 13,90 | 14,15 | -0,70% | - |
| 10.03.2025 | 14,50 | 14,60 | 14,20 | 14,25 | -2,06% | - |
| 07.03.2025 | 14,45 | 14,60 | 14,30 | 14,55 | 2,46% | - |
| 06.03.2025 | 14,40 | 14,40 | 14,10 | 14,20 | 0,00% | 200,00 |
| 05.03.2025 | 14,20 | 14,20 | 13,90 | 14,20 | 1,43% | - |
| 04.03.2025 | 14,40 | 14,40 | 13,90 | 14,00 | -3,45% | - |
| 03.03.2025 | 14,70 | 14,70 | 14,30 | 14,50 | -3,01% | - |
| 28.02.2025 | 14,70 | 14,95 | 14,65 | 14,95 | -0,33% | - |
| 27.02.2025 | 15,20 | 15,30 | 14,95 | 15,00 | -1,96% | - |
| 26.02.2025 | 15,20 | 15,35 | 15,20 | 15,30 | 2,68% | - |
| 25.02.2025 | 15,00 | 15,55 | 14,85 | 14,90 | 1,71% | - |
| 24.02.2025 | 14,70 | 14,85 | 14,65 | 14,65 | 0,00% | - |
| 21.02.2025 | 14,70 | 14,95 | 14,60 | 14,65 | 0,34% | - |
| 20.02.2025 | 14,65 | 14,70 | 14,45 | 14,60 | -1,02% | - |
| 19.02.2025 | 14,75 | 14,80 | 14,60 | 14,75 | -0,34% | - |
| 18.02.2025 | 14,80 | 14,85 | 14,75 | 14,80 | -1,00% | - |
| 17.02.2025 | 14,95 | 14,95 | 14,80 | 14,95 | -0,33% | - |
| 14.02.2025 | 15,00 | 15,05 | 14,85 | 15,00 | -3,23% | - |
| 13.02.2025 | 15,50 | 15,55 | 15,25 | 15,50 | 2,65% | - |
| 12.02.2025 | 15,50 | 15,55 | 15,05 | 15,10 | -4,13% | - |
| 11.02.2025 | 15,80 | 15,80 | 15,55 | 15,75 | -0,32% | - |
| 10.02.2025 | 15,65 | 15,80 | 15,60 | 15,80 | 0,32% | - |
| 07.02.2025 | 15,50 | 15,75 | 15,50 | 15,75 | 1,61% | - |
| 06.02.2025 | 15,55 | 15,55 | 15,40 | 15,50 | 6,90% | - |
| 05.02.2025 | 15,40 | 15,40 | 14,50 | 14,50 | -6,75% | - |
| 04.02.2025 | 15,30 | 15,55 | 15,30 | 15,55 | 0,32% | - |
| 03.02.2025 | 15,40 | 15,60 | 15,25 | 15,50 | -0,64% | - |
| 31.01.2025 | 15,60 | 15,75 | 15,55 | 15,60 | -0,95% | - |
| 30.01.2025 | 15,70 | 15,90 | 15,70 | 15,75 | -0,32% | - |
| 29.01.2025 | 15,80 | 15,95 | 15,75 | 15,80 | 0,32% | - |
| 28.01.2025 | 15,50 | 15,75 | 15,50 | 15,75 | 2,61% | - |
| 27.01.2025 | 15,40 | 15,55 | 15,25 | 15,35 | -1,60% | - |
| 24.01.2025 | 15,40 | 15,65 | 15,35 | 15,60 | 1,30% | - |
| 23.01.2025 | 15,40 | 15,40 | 15,25 | 15,40 | -0,32% | - |
| 22.01.2025 | 15,40 | 15,50 | 15,30 | 15,45 | 0,32% | - |
| 21.01.2025 | 15,45 | 15,45 | 15,35 | 15,40 | 0,00% | - |
| 20.01.2025 | 15,50 | 15,60 | 15,40 | 15,40 | -1,60% | - |
| 17.01.2025 | 15,50 | 15,65 | 15,45 | 15,65 | 3,99% | - |
| 16.01.2025 | 15,10 | 15,25 | 15,05 | 15,05 | -1,31% | - |
| 15.01.2025 | 15,00 | 15,30 | 14,90 | 15,25 | 2,01% | - |