9,35DKK
0,03%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 9,35 | 9,38 | 9,34 | 9,34 | -0,10% | - |
27.03.2024 | 9,20 | 9,37 | 9,20 | 9,35 | 0,65% | 47.415,00 |
26.03.2024 | 9,16 | 9,36 | 9,16 | 9,29 | 1,42% | 114.312,00 |
25.03.2024 | 9,35 | 9,35 | 9,10 | 9,16 | -1,93% | 150.148,00 |
22.03.2024 | 9,13 | 9,35 | 9,13 | 9,34 | 1,30% | 190.307,00 |
21.03.2024 | 9,23 | 9,32 | 9,12 | 9,22 | -0,11% | 120.297,00 |
20.03.2024 | 9,07 | 9,43 | 9,07 | 9,23 | -2,12% | 78.577,00 |
19.03.2024 | 9,12 | 9,43 | 9,02 | 9,43 | 1,62% | 989.944,00 |
18.03.2024 | 8,76 | 9,52 | 8,76 | 9,28 | -3,13% | 1.220.449,00 |
15.03.2024 | 9,53 | 9,58 | 9,40 | 9,58 | 0,52% | 171.741,00 |
14.03.2024 | 9,66 | 9,66 | 9,45 | 9,53 | 0,42% | 65.244,00 |
13.03.2024 | 9,59 | 9,60 | 9,46 | 9,49 | -1,35% | 259.578,00 |
12.03.2024 | 9,65 | 9,65 | 9,49 | 9,62 | -0,10% | 100.262,00 |
11.03.2024 | 9,52 | 9,66 | 9,51 | 9,63 | 0,00% | 53.135,00 |
08.03.2024 | 9,51 | 9,65 | 9,51 | 9,63 | 1,16% | 98.340,00 |
07.03.2024 | 9,49 | 9,53 | 9,46 | 9,52 | -0,21% | 75.421,00 |
06.03.2024 | 9,56 | 9,60 | 9,47 | 9,54 | 0,53% | 35.323,00 |
05.03.2024 | 9,44 | 9,56 | 9,39 | 9,49 | 0,32% | 70.882,00 |
04.03.2024 | 9,46 | 9,66 | 9,36 | 9,46 | 0,11% | 158.865,00 |
01.03.2024 | 9,50 | 9,59 | 9,41 | 9,45 | -0,63% | 245.803,00 |
29.02.2024 | 9,50 | 9,57 | 9,36 | 9,51 | -0,21% | 185.000,00 |
28.02.2024 | 9,53 | 9,57 | 9,40 | 9,53 | -0,31% | 85.029,00 |
27.02.2024 | 9,47 | 9,57 | 9,33 | 9,56 | 0,74% | 76.555,00 |
26.02.2024 | 9,54 | 9,57 | 9,37 | 9,49 | -0,84% | 56.934,00 |
23.02.2024 | 9,37 | 9,59 | 9,36 | 9,57 | 1,16% | 160.244,00 |
22.02.2024 | 9,54 | 9,54 | 9,33 | 9,46 | -0,84% | 216.387,00 |
21.02.2024 | 9,55 | 9,57 | 9,41 | 9,54 | -0,10% | 97.199,00 |
20.02.2024 | 9,50 | 9,59 | 9,49 | 9,55 | -0,21% | 59.844,00 |
19.02.2024 | 9,36 | 9,60 | 9,32 | 9,57 | 1,70% | 406.431,00 |
16.02.2024 | 9,49 | 9,50 | 9,25 | 9,41 | -1,47% | 292.119,00 |
15.02.2024 | 9,73 | 9,73 | 9,46 | 9,55 | -1,34% | 269.565,00 |
14.02.2024 | 9,50 | 9,68 | 9,38 | 9,68 | 1,04% | 174.290,00 |
13.02.2024 | 9,55 | 9,68 | 9,42 | 9,58 | 0,10% | 89.367,00 |
12.02.2024 | 9,55 | 9,80 | 9,54 | 9,57 | 0,21% | 111.391,00 |
09.02.2024 | 9,73 | 9,83 | 9,52 | 9,55 | -2,15% | 111.174,00 |
08.02.2024 | 9,75 | 9,76 | 8,92 | 9,76 | 0,10% | 248.814,00 |
07.02.2024 | 9,72 | 9,84 | 9,61 | 9,75 | -0,20% | 110.895,00 |
06.02.2024 | 9,65 | 9,80 | 9,52 | 9,77 | 2,20% | 96.470,00 |
05.02.2024 | 9,71 | 9,82 | 9,56 | 9,56 | -1,54% | 113.095,00 |
02.02.2024 | 9,71 | 9,79 | 9,60 | 9,71 | -0,10% | 117.933,00 |
01.02.2024 | 9,48 | 9,74 | 9,48 | 9,72 | 1,04% | 34.292,00 |
31.01.2024 | 9,41 | 9,70 | 9,41 | 9,62 | -0,31% | 59.534,00 |
30.01.2024 | 9,63 | 9,75 | 9,55 | 9,65 | 0,94% | 163.047,00 |
29.01.2024 | 9,46 | 9,58 | 9,44 | 9,56 | 0,84% | 89.736,00 |
26.01.2024 | 9,30 | 9,59 | 9,30 | 9,48 | 1,94% | 56.288,00 |
25.01.2024 | 9,55 | 9,59 | 9,26 | 9,30 | -2,52% | 108.317,00 |
24.01.2024 | 9,55 | 9,64 | 9,42 | 9,54 | 1,27% | 80.034,00 |
23.01.2024 | 9,70 | 9,73 | 9,41 | 9,42 | -3,19% | 171.476,00 |
22.01.2024 | 9,73 | 9,90 | 9,62 | 9,73 | 0,72% | 51.431,00 |
19.01.2024 | 9,65 | 9,95 | 9,65 | 9,66 | -2,03% | 50.850,00 |
18.01.2024 | 9,76 | 9,86 | 9,65 | 9,86 | 1,44% | 80.219,00 |
17.01.2024 | 9,95 | 9,95 | 9,59 | 9,72 | -2,41% | 237.248,00 |
16.01.2024 | 9,83 | 10,06 | 9,82 | 9,96 | -0,60% | 99.271,00 |
15.01.2024 | 10,08 | 10,08 | 9,91 | 10,02 | 0,40% | 147.918,00 |
12.01.2024 | 10,10 | 10,10 | 9,76 | 9,98 | 0,60% | 243.063,00 |
11.01.2024 | 10,18 | 10,18 | 9,92 | 9,92 | 0,00% | 827.039,00 |
10.01.2024 | 10,00 | 10,34 | 9,56 | 9,92 | -8,82% | 1.927.403,00 |
09.01.2024 | 10,22 | 11,00 | 10,22 | 10,88 | 6,67% | 380.311,00 |
08.01.2024 | 10,00 | 10,28 | 10,00 | 10,20 | 2,31% | 697.280,00 |
05.01.2024 | 9,82 | 9,97 | 9,68 | 9,97 | 1,53% | 141.393,00 |
04.01.2024 | 9,60 | 9,93 | 9,52 | 9,82 | 2,40% | 68.440,00 |
03.01.2024 | 9,72 | 9,85 | 9,52 | 9,59 | -1,24% | 117.928,00 |
02.01.2024 | 9,66 | 9,87 | 9,61 | 9,71 | 0,73% | 132.988,00 |
29.12.2023 | 9,70 | 9,82 | 9,64 | 9,64 | -0,62% | 209.131,00 |
28.12.2023 | 9,65 | 9,86 | 9,65 | 9,70 | -0,41% | 136.463,00 |
27.12.2023 | 9,87 | 10,00 | 9,64 | 9,74 | -2,60% | 188.938,00 |
22.12.2023 | 10,04 | 10,06 | 9,89 | 10,00 | -0,20% | 124.530,00 |
21.12.2023 | 9,99 | 10,02 | 9,91 | 10,02 | 0,20% | 62.651,00 |
20.12.2023 | 9,95 | 10,08 | 9,77 | 10,00 | -0,99% | 162.575,00 |
19.12.2023 | 10,06 | 10,10 | 9,90 | 10,10 | 1,00% | 89.754,00 |
18.12.2023 | 10,04 | 10,20 | 9,83 | 10,00 | -0,40% | 158.669,00 |
15.12.2023 | 10,00 | 10,18 | 9,87 | 10,04 | -0,40% | 83.851,00 |
14.12.2023 | 10,00 | 10,28 | 9,92 | 10,08 | 1,20% | 79.099,00 |
13.12.2023 | 9,88 | 9,98 | 9,74 | 9,96 | 0,50% | 45.485,00 |
12.12.2023 | 10,04 | 10,18 | 9,82 | 9,91 | -2,08% | 70.182,00 |
11.12.2023 | 10,24 | 10,26 | 10,10 | 10,12 | -1,56% | 39.207,00 |
08.12.2023 | 10,36 | 10,36 | 10,14 | 10,28 | -1,53% | 79.431,00 |
07.12.2023 | 10,18 | 10,44 | 10,06 | 10,44 | 2,55% | 86.463,00 |
06.12.2023 | 9,90 | 10,18 | 9,84 | 10,18 | 2,83% | 126.178,00 |
05.12.2023 | 9,70 | 9,97 | 9,50 | 9,90 | 1,64% | 131.823,00 |
04.12.2023 | 9,63 | 9,76 | 9,41 | 9,74 | 1,04% | 89.679,00 |
01.12.2023 | 9,52 | 9,76 | 9,47 | 9,64 | -0,62% | 81.901,00 |
30.11.2023 | 9,73 | 9,76 | 9,53 | 9,70 | 0,62% | 81.665,00 |
29.11.2023 | 9,31 | 9,76 | 9,31 | 9,64 | 0,52% | 89.810,00 |
28.11.2023 | 9,72 | 9,75 | 9,33 | 9,59 | -1,24% | 115.081,00 |
27.11.2023 | 9,67 | 9,86 | 9,61 | 9,71 | 0,41% | 53.685,00 |
24.11.2023 | 9,63 | 9,79 | 9,50 | 9,67 | 0,62% | 68.364,00 |
23.11.2023 | 9,80 | 9,80 | 9,61 | 9,61 | -1,94% | 82.470,00 |
22.11.2023 | 9,54 | 9,82 | 9,54 | 9,80 | -0,31% | 104.229,00 |
21.11.2023 | 9,83 | 9,85 | 9,71 | 9,83 | 0,00% | 37.605,00 |
20.11.2023 | 9,73 | 9,95 | 9,54 | 9,83 | 1,03% | 63.341,00 |
17.11.2023 | 9,50 | 9,73 | 9,49 | 9,73 | 2,42% | 39.193,00 |
16.11.2023 | 9,84 | 9,84 | 9,27 | 9,50 | -3,36% | 116.302,00 |
15.11.2023 | 9,31 | 9,92 | 9,31 | 9,83 | 6,16% | 207.598,00 |
14.11.2023 | 8,92 | 9,36 | 8,83 | 9,26 | 4,04% | 241.549,00 |
13.11.2023 | 8,85 | 9,10 | 8,84 | 8,90 | 0,68% | 226.360,00 |
10.11.2023 | 8,74 | 8,85 | 8,62 | 8,84 | 1,14% | 105.018,00 |
09.11.2023 | 8,55 | 8,85 | 8,55 | 8,74 | 0,23% | 29.056,00 |
08.11.2023 | 8,70 | 8,85 | 8,55 | 8,72 | 0,35% | 84.225,00 |
07.11.2023 | 8,90 | 8,90 | 8,51 | 8,69 | -0,69% | 97.017,00 |