17,750€
0,28%
Echtzeit-Aktienkurs MINEBEA MITSUMI INC.
Bid:
Ask:
Aktienkurse zur MINEBEA MITSUMI INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 17,70 | 17,70 | 17,65 | 17,70 | 0,00% | - |
| 03.05.2024 | 17,80 | 17,85 | 17,70 | 17,70 | 0,57% | - |
| 02.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 67,00 |
| 30.04.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -2,81% | 774,00 |
| 29.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 88,00 |
| 26.04.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | 560,00 |
| 23.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | 295,00 |
| 18.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 1,00 |
| 15.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 3,00 |
| 05.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -5,49% | 339,00 |
| 27.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 2,00 |
| 15.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -7,77% | 14,00 |
| 06.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | 200,00 |
| 26.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | 264,00 |
| 02.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 263,00 |
| 15.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 26,00 |
| 11.01.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 1,09% | 105,00 |
| 09.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 20,00 |
| 04.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | 31,00 |
| 03.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 26,00 |
| 28.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 6,00 |
| 21.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | 26,00 |
| 20.12.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 31,00 |
| 19.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 20,00 |
| 18.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | 5,00 |
| 06.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 4,73% | 100,00 |
| 15.11.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | 308,00 |
| 13.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 308,00 |
| 08.11.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | 57,00 |
| 03.11.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 314,00 |
| 02.11.2023 | 14,80 | 16,00 | 14,80 | 16,00 | 3,23% | 994,00 |
| 02.10.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 70,00 |
| 27.09.2023 | 15,60 | 15,80 | 15,60 | 15,80 | 3,27% | 635,00 |
| 07.09.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | 129,00 |
| 05.09.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | 106,00 |
| 22.08.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -5,49% | 52,00 |
| 09.08.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 6,49% | 31,00 |
| 04.08.2023 | 15,50 | 15,50 | 15,40 | 15,40 | -8,33% | 1.035,00 |
| 02.08.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 116,00 |
| 20.07.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | 8,00 |
| 10.07.2023 | 16,10 | 16,10 | 15,90 | 15,90 | -5,36% | 107,00 |
| 07.07.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | 20,00 |
| 30.06.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | 200,00 |
| 28.06.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -5,98% | 287,00 |
| 20.06.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | 200,00 |
| 16.06.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 150,00 |
| 31.05.2023 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | 150,00 |
| 30.05.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 8,28% | 134,00 |
| 17.05.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | 295,00 |
| 11.05.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 422,00 |
| 28.04.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | 20,00 |
| 19.04.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -6,29% | 212,00 |
| 31.03.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 284,00 |
| 27.03.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | 30,00 |
| 22.02.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 35,00 |
| 14.02.2023 | 16,70 | 16,90 | 16,40 | 16,90 | 18,18% | 6.977,00 |
| 06.01.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | 81,00 |
| 23.12.2022 | 14,20 | 14,40 | 14,20 | 14,40 | -2,04% | 467,00 |
| 22.12.2022 | 14,70 | 14,70 | 14,70 | 14,70 | -6,96% | 886,00 |
| 02.12.2022 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 2,00 |
| 18.11.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 18,00 |
| 07.11.2022 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | 30,00 |
| 02.11.2022 | 15,50 | 15,50 | 15,50 | 15,50 | 7,64% | 1,00 |
| 21.10.2022 | 14,40 | 14,40 | 14,40 | 14,40 | -10,00% | 14,00 |
| 06.10.2022 | 16,10 | 16,30 | 16,00 | 16,00 | 1,91% | 1.236,00 |
| 04.10.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -7,10% | 5,00 |
| 15.09.2022 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 20,00 |
| 08.09.2022 | 17,20 | 17,20 | 17,00 | 17,00 | -6,59% | 1.178,00 |
| 03.08.2022 | 18,20 | 18,20 | 18,20 | 18,20 | 15,92% | 29,00 |
| 22.06.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | 134,00 |
| 17.06.2022 | 16,30 | 16,30 | 16,30 | 16,30 | -7,91% | 2,00 |
| 06.06.2022 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 50,00 |
| 01.06.2022 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 10,00 |
| 19.05.2022 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 18,00 |
| 12.05.2022 | 17,80 | 17,80 | 17,80 | 17,80 | -4,81% | 35,00 |
| 20.04.2022 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | 301,00 |
| 08.04.2022 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | 10,00 |
| 07.04.2022 | 18,40 | 18,40 | 18,40 | 18,40 | -6,12% | 18,00 |
| 05.04.2022 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 84,00 |
| 04.04.2022 | 19,00 | 19,40 | 19,00 | 19,40 | 0,00% | 110,00 |
| 22.03.2022 | 19,40 | 19,40 | 19,40 | 19,40 | 8,38% | 257,00 |
| 14.03.2022 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 360,00 |
| 11.03.2022 | 17,70 | 17,70 | 17,70 | 17,70 | -6,35% | 112,00 |
| 04.03.2022 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 40,00 |
| 28.02.2022 | 19,50 | 19,50 | 19,20 | 19,20 | 0,52% | 110,00 |
| 23.02.2022 | 19,10 | 19,10 | 19,10 | 19,10 | -5,45% | 30,00 |
| 16.02.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 150,00 |
| 15.02.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 5,00 |
| 09.02.2022 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 50,00 |
| 08.02.2022 | 19,70 | 19,70 | 19,70 | 19,70 | -10,45% | 2,00 |
| 02.02.2022 | 22,20 | 22,20 | 22,00 | 22,00 | 2,80% | 125,00 |
| 21.01.2022 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 150,00 |
| 20.01.2022 | 22,40 | 22,40 | 22,00 | 22,00 | -4,35% | 185,00 |
| 18.01.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 4,00 |
| 12.01.2022 | 24,40 | 24,40 | 24,20 | 24,20 | -0,82% | 11,00 |
| 10.01.2022 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 166,00 |
| 07.01.2022 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 40,00 |
| 06.01.2022 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 47,00 |
| 05.01.2022 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 175,00 |
| 04.01.2022 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 35,00 |