10,32DKK
-1,67%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 10,60 | 10,76 | 10,32 | 10,34 | -1,52% | 205.906,00 |
| 12.02.2026 | 10,54 | 10,60 | 10,50 | 10,50 | -0,38% | 51.285,00 |
| 11.02.2026 | 10,56 | 10,60 | 10,38 | 10,54 | 0,00% | 339.410,00 |
| 10.02.2026 | 10,94 | 10,94 | 10,40 | 10,54 | -3,48% | 226.965,00 |
| 09.02.2026 | 11,16 | 11,20 | 10,88 | 10,92 | -1,80% | 221.692,00 |
| 06.02.2026 | 11,08 | 11,16 | 10,82 | 11,12 | 0,72% | 143.035,00 |
| 05.02.2026 | 11,18 | 11,28 | 11,02 | 11,04 | -1,95% | 176.368,00 |
| 04.02.2026 | 11,12 | 11,30 | 11,02 | 11,26 | 1,08% | 106.299,00 |
| 03.02.2026 | 11,60 | 11,66 | 11,14 | 11,14 | -3,47% | 124.584,00 |
| 02.02.2026 | 11,68 | 11,72 | 11,44 | 11,54 | -1,03% | 310.961,00 |
| 30.01.2026 | 11,66 | 11,80 | 11,66 | 11,66 | 0,00% | 42.548,00 |
| 29.01.2026 | 11,80 | 11,84 | 11,66 | 11,66 | -1,82% | 149.547,00 |
| 28.01.2026 | 11,72 | 11,88 | 11,72 | 11,88 | 0,99% | - |
| 27.01.2026 | 11,90 | 11,92 | 11,60 | 11,76 | -0,84% | 205.998,00 |
| 26.01.2026 | 11,78 | 11,96 | 11,76 | 11,86 | -0,34% | 112.165,00 |
| 23.01.2026 | 11,94 | 11,96 | 11,80 | 11,90 | -0,34% | 68.925,00 |
| 22.01.2026 | 12,08 | 12,10 | 11,88 | 11,94 | 0,67% | 46.827,00 |
| 21.01.2026 | 11,80 | 11,96 | 11,72 | 11,86 | -0,17% | 119.486,00 |
| 20.01.2026 | 11,86 | 12,00 | 11,74 | 11,88 | 0,34% | 167.064,00 |
| 19.01.2026 | 12,08 | 12,08 | 11,72 | 11,84 | -2,15% | 158.218,00 |
| 16.01.2026 | 12,16 | 12,28 | 12,10 | 12,10 | -0,49% | 93.538,00 |
| 15.01.2026 | 12,22 | 12,36 | 12,04 | 12,16 | -0,65% | 90.205,00 |
| 14.01.2026 | 12,28 | 12,34 | 12,00 | 12,24 | -1,13% | 309.059,00 |
| 13.01.2026 | 12,18 | 12,48 | 12,10 | 12,38 | 1,64% | 166.344,00 |
| 12.01.2026 | 12,10 | 12,36 | 12,10 | 12,18 | -1,14% | 141.600,00 |
| 09.01.2026 | 12,52 | 12,60 | 12,32 | 12,32 | -1,60% | 255.430,00 |
| 08.01.2026 | 12,04 | 12,70 | 12,00 | 12,52 | 3,81% | 672.767,00 |
| 07.01.2026 | 13,66 | 13,72 | 11,88 | 12,06 | -12,48% | 980.777,00 |
| 06.01.2026 | 13,46 | 13,78 | 13,32 | 13,78 | 2,53% | 98.069,00 |
| 05.01.2026 | 13,32 | 13,50 | 13,20 | 13,44 | 0,15% | 108.844,00 |
| 02.01.2026 | 13,64 | 13,88 | 13,30 | 13,42 | -1,32% | 111.804,00 |
| 30.12.2025 | 13,52 | 13,86 | 13,50 | 13,60 | 0,00% | 114.028,00 |
| 29.12.2025 | 13,38 | 13,82 | 13,24 | 13,60 | 1,49% | 222.971,00 |
| 23.12.2025 | 13,46 | 13,46 | 13,28 | 13,40 | -0,45% | 105.899,00 |
| 22.12.2025 | 13,26 | 13,48 | 13,20 | 13,46 | 0,75% | 35.805,00 |
| 19.12.2025 | 13,68 | 13,68 | 13,14 | 13,36 | -2,48% | 125.660,00 |
| 18.12.2025 | 13,56 | 13,70 | 13,44 | 13,70 | 1,03% | 68.701,00 |
| 17.12.2025 | 13,40 | 13,70 | 13,38 | 13,56 | 0,44% | 60.746,00 |
| 16.12.2025 | 14,20 | 14,24 | 13,44 | 13,50 | -4,93% | 153.505,00 |
| 15.12.2025 | 14,58 | 14,58 | 14,18 | 14,20 | -2,61% | 54.692,00 |
| 12.12.2025 | 14,56 | 14,74 | 14,44 | 14,58 | 0,14% | 92.425,00 |
| 11.12.2025 | 14,14 | 14,60 | 14,06 | 14,56 | 3,26% | 143.905,00 |
| 10.12.2025 | 14,22 | 14,46 | 14,10 | 14,10 | -1,95% | 151.756,00 |
| 09.12.2025 | 14,74 | 14,74 | 14,32 | 14,38 | -2,44% | 87.713,00 |
| 08.12.2025 | 14,40 | 14,88 | 14,16 | 14,74 | 2,22% | 128.275,00 |
| 05.12.2025 | 14,20 | 14,76 | 14,16 | 14,42 | 0,70% | 225.317,00 |
| 04.12.2025 | 14,22 | 14,32 | 14,04 | 14,32 | 0,56% | 168.601,00 |
| 03.12.2025 | 14,32 | 14,32 | 14,14 | 14,24 | 0,00% | 90.086,00 |
| 02.12.2025 | 14,32 | 14,32 | 14,08 | 14,24 | -0,56% | 81.683,00 |
| 01.12.2025 | 14,22 | 14,32 | 14,22 | 14,32 | 0,28% | 120.859,00 |
| 28.11.2025 | 14,18 | 14,32 | 14,00 | 14,28 | -0,28% | 406.685,00 |
| 27.11.2025 | 13,46 | 14,32 | 13,46 | 14,32 | 4,37% | 96.688,00 |
| 26.11.2025 | 14,18 | 14,18 | 13,70 | 13,72 | -2,83% | 120.293,00 |
| 25.11.2025 | 13,80 | 14,32 | 13,76 | 14,12 | 4,28% | 244.009,00 |
| 24.11.2025 | 13,30 | 13,54 | 13,04 | 13,54 | 1,80% | 113.555,00 |
| 21.11.2025 | 13,30 | 13,30 | 12,92 | 13,30 | 1,53% | 71.432,00 |
| 20.11.2025 | 13,40 | 13,40 | 13,02 | 13,10 | -0,15% | 87.821,00 |
| 19.11.2025 | 13,02 | 13,30 | 12,86 | 13,12 | 0,46% | 84.612,00 |
| 18.11.2025 | 13,56 | 13,56 | 13,06 | 13,06 | -3,83% | 85.165,00 |
| 17.11.2025 | 13,68 | 13,74 | 13,46 | 13,58 | -0,88% | 68.593,00 |
| 14.11.2025 | 13,78 | 13,84 | 13,48 | 13,70 | -0,58% | 68.756,00 |
| 13.11.2025 | 13,82 | 13,86 | 13,64 | 13,78 | 0,00% | 94.491,00 |
| 12.11.2025 | 13,74 | 13,92 | 13,46 | 13,78 | 2,99% | 114.372,00 |
| 11.11.2025 | 13,78 | 13,94 | 13,32 | 13,38 | -2,90% | 167.670,00 |
| 10.11.2025 | 13,72 | 13,90 | 13,38 | 13,78 | 1,47% | 196.746,00 |
| 07.11.2025 | 13,40 | 13,70 | 13,14 | 13,58 | 1,49% | 284.603,00 |
| 06.11.2025 | 12,92 | 13,70 | 12,80 | 13,38 | 2,45% | 357.091,00 |
| 05.11.2025 | 12,66 | 13,08 | 12,40 | 13,06 | 2,35% | 139.749,00 |
| 04.11.2025 | 13,02 | 13,14 | 12,72 | 12,76 | -3,04% | 147.175,00 |
| 03.11.2025 | 13,04 | 13,36 | 12,90 | 13,16 | -0,60% | 129.480,00 |
| 31.10.2025 | 13,32 | 13,48 | 13,14 | 13,24 | -0,60% | 77.456,00 |
| 30.10.2025 | 13,04 | 13,50 | 13,04 | 13,32 | -0,45% | 383.554,00 |
| 29.10.2025 | 13,14 | 13,48 | 13,10 | 13,38 | 0,75% | 328.395,00 |
| 28.10.2025 | 13,20 | 13,42 | 13,10 | 13,28 | 0,45% | 328.774,00 |
| 27.10.2025 | 13,34 | 13,44 | 13,02 | 13,22 | -0,60% | 96.881,00 |
| 24.10.2025 | 13,50 | 13,54 | 13,30 | 13,30 | -1,48% | 108.579,00 |
| 23.10.2025 | 13,26 | 13,62 | 13,26 | 13,50 | 1,81% | 178.497,00 |
| 22.10.2025 | 12,98 | 13,38 | 12,98 | 13,26 | 1,38% | 223.434,00 |
| 21.10.2025 | 13,00 | 13,54 | 12,90 | 13,08 | -0,91% | 268.167,00 |
| 20.10.2025 | 12,58 | 13,26 | 12,44 | 13,20 | 4,76% | 227.788,00 |
| 17.10.2025 | 12,80 | 12,80 | 12,30 | 12,60 | -0,63% | 172.694,00 |
| 16.10.2025 | 12,38 | 12,80 | 12,32 | 12,68 | 5,32% | 312.482,00 |
| 15.10.2025 | 11,40 | 12,28 | 11,40 | 12,04 | 5,43% | 223.751,00 |
| 14.10.2025 | 11,74 | 11,74 | 11,36 | 11,42 | -3,55% | 211.532,00 |
| 13.10.2025 | 11,60 | 12,00 | 11,60 | 11,84 | -1,00% | 187.437,00 |
| 10.10.2025 | 12,70 | 12,70 | 11,70 | 11,96 | -3,86% | 374.329,00 |
| 09.10.2025 | 13,22 | 13,24 | 12,16 | 12,44 | -8,39% | 831.675,00 |
| 08.10.2025 | 13,92 | 13,92 | 13,04 | 13,58 | 0,59% | 119.285,00 |
| 07.10.2025 | 13,30 | 13,68 | 13,30 | 13,50 | 2,12% | 229.071,00 |
| 06.10.2025 | 13,20 | 13,40 | 13,14 | 13,22 | 0,15% | 52.217,00 |
| 03.10.2025 | 12,80 | 13,34 | 12,80 | 13,20 | 1,38% | 55.259,00 |
| 02.10.2025 | 12,82 | 13,22 | 12,82 | 13,02 | 0,62% | 134.911,00 |
| 01.10.2025 | 12,82 | 13,06 | 12,76 | 12,94 | 0,78% | 114.573,00 |
| 30.09.2025 | 13,10 | 13,26 | 12,78 | 12,84 | -3,17% | 102.651,00 |
| 29.09.2025 | 13,20 | 13,52 | 13,16 | 13,26 | -0,45% | 108.183,00 |
| 26.09.2025 | 13,38 | 13,60 | 13,28 | 13,32 | -2,49% | 73.154,00 |
| 25.09.2025 | 13,86 | 14,06 | 13,64 | 13,66 | -1,30% | 75.254,00 |
| 24.09.2025 | 14,20 | 14,36 | 13,84 | 13,84 | -2,67% | 115.036,00 |
| 23.09.2025 | 13,88 | 14,22 | 13,88 | 14,22 | 2,60% | 86.177,00 |
| 22.09.2025 | 13,84 | 14,06 | 13,84 | 13,86 | 0,14% | 41.531,00 |