10,46DKK
-1,48%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 10,57 | 10,63 | 10,55 | 10,55 | -0,65% | - |
| 29.10.2026 | 10,42 | 10,76 | 10,36 | 10,62 | 0,76% | 169.811,00 |
| 28.10.2026 | 10,60 | 10,80 | 10,38 | 10,54 | -0,57% | 149.110,00 |
| 27.10.2026 | 10,46 | 10,72 | 10,38 | 10,60 | 1,15% | 96.230,00 |
| 26.10.2026 | 10,40 | 10,68 | 10,40 | 10,48 | 0,38% | 72.237,00 |
| 23.10.2026 | 10,34 | 10,52 | 10,30 | 10,44 | -0,19% | 131.988,00 |
| 22.10.2026 | 10,14 | 10,60 | 10,14 | 10,46 | 0,58% | 147.140,00 |
| 21.10.2026 | 10,00 | 10,60 | 10,00 | 10,40 | 4,00% | 234.585,00 |
| 20.10.2026 | 10,02 | 10,12 | 9,92 | 10,00 | -0,99% | 757.999,00 |
| 19.10.2026 | 10,08 | 10,20 | 10,00 | 10,10 | -0,20% | 134.289,00 |
| 16.10.2026 | 10,10 | 10,24 | 10,02 | 10,12 | 0,20% | 119.087,00 |
| 15.10.2026 | 10,10 | 10,28 | 9,99 | 10,10 | -0,79% | 144.015,00 |
| 14.10.2026 | 9,90 | 10,20 | 9,90 | 10,18 | 2,62% | 225.324,00 |
| 13.10.2026 | 10,00 | 10,08 | 9,77 | 9,92 | -0,80% | 298.920,00 |
| 12.10.2026 | 9,88 | 10,26 | 9,88 | 10,00 | -1,96% | 147.005,00 |
| 09.10.2026 | 10,24 | 10,24 | 10,02 | 10,20 | 0,00% | 141.118,00 |
| 08.10.2026 | 10,28 | 10,32 | 10,12 | 10,20 | -0,78% | 131.276,00 |
| 07.10.2026 | 10,24 | 10,48 | 10,24 | 10,28 | 0,39% | 107.814,00 |
| 06.10.2026 | 10,36 | 10,50 | 10,24 | 10,24 | -0,58% | 153.480,00 |
| 05.10.2026 | 10,50 | 10,50 | 10,02 | 10,30 | -0,19% | 141.342,00 |
| 02.10.2026 | 9,82 | 10,46 | 9,82 | 10,32 | 4,45% | 1.378.368,00 |
| 01.10.2026 | 9,94 | 10,06 | 9,68 | 9,88 | -1,00% | 162.653,00 |
| 30.09.2026 | 10,22 | 10,60 | 9,90 | 9,98 | -5,13% | 206.412,00 |
| 29.09.2026 | 10,24 | 10,82 | 10,24 | 10,52 | 1,15% | 111.468,00 |
| 28.09.2026 | 9,88 | 10,42 | 9,88 | 10,40 | 2,56% | 88.858,00 |
| 25.09.2026 | 10,14 | 10,42 | 10,14 | 10,14 | 0,00% | 98.649,00 |
| 24.09.2026 | 10,18 | 10,40 | 10,12 | 10,14 | 0,40% | 154.474,00 |
| 23.09.2026 | 10,12 | 10,40 | 10,10 | 10,10 | 1,00% | 137.870,00 |
| 22.09.2026 | 9,71 | 10,00 | 9,71 | 10,00 | 0,50% | 29.042,00 |
| 21.09.2026 | 9,99 | 10,10 | 9,91 | 9,95 | -0,50% | 82.058,00 |
| 18.09.2026 | 10,06 | 10,24 | 10,00 | 10,00 | -0,60% | 37.491,00 |
| 17.09.2026 | 9,97 | 10,08 | 9,81 | 10,06 | 0,90% | 57.905,00 |
| 16.09.2026 | 9,71 | 10,12 | 9,54 | 9,97 | 2,78% | 117.860,00 |
| 15.09.2026 | 9,79 | 9,79 | 9,70 | 9,70 | -0,82% | 33.656,00 |
| 14.09.2026 | 9,80 | 9,83 | 9,55 | 9,78 | -0,20% | 67.457,00 |
| 11.09.2026 | 10,00 | 10,00 | 9,70 | 9,80 | 0,00% | 72.544,00 |
| 10.09.2026 | 9,80 | 9,90 | 9,69 | 9,80 | -0,31% | 115.134,00 |
| 09.09.2026 | 10,02 | 10,16 | 9,70 | 9,83 | -1,70% | 159.668,00 |
| 08.09.2026 | 9,96 | 10,10 | 9,96 | 10,00 | 0,40% | 42.264,00 |
| 07.09.2026 | 10,20 | 10,20 | 9,91 | 9,96 | -2,35% | 35.325,00 |
| 04.09.2026 | 10,12 | 10,30 | 10,00 | 10,20 | 0,99% | 79.069,00 |
| 03.09.2026 | 10,08 | 10,20 | 10,02 | 10,10 | -0,79% | 40.541,00 |
| 02.09.2026 | 10,20 | 10,44 | 10,02 | 10,18 | -1,55% | 70.097,00 |
| 01.09.2026 | 10,94 | 10,94 | 10,26 | 10,34 | -3,36% | 88.984,00 |
| 31.08.2026 | 11,42 | 11,42 | 10,70 | 10,70 | -4,46% | 58.203,00 |
| 28.08.2026 | 11,12 | 11,26 | 10,92 | 11,20 | 2,56% | 102.637,00 |
| 27.08.2026 | 11,48 | 11,48 | 10,86 | 10,92 | -3,87% | 610.956,00 |
| 26.08.2026 | 11,34 | 11,76 | 11,30 | 11,36 | 0,53% | 171.944,00 |
| 25.08.2026 | 11,02 | 11,36 | 10,60 | 11,30 | 6,00% | 220.148,00 |
| 24.08.2026 | 10,60 | 11,20 | 10,34 | 10,66 | 0,57% | 118.872,00 |
| 21.08.2026 | 10,72 | 10,76 | 10,50 | 10,60 | -0,38% | 57.456,00 |
| 20.08.2026 | 10,90 | 10,90 | 10,62 | 10,64 | -2,39% | 56.439,00 |
| 19.08.2026 | 10,50 | 10,98 | 10,30 | 10,90 | 6,65% | 67.701,00 |
| 18.08.2026 | 10,82 | 10,82 | 10,22 | 10,22 | -5,37% | 88.173,00 |
| 17.08.2026 | 10,80 | 10,98 | 10,80 | 10,80 | -2,00% | 39.244,00 |
| 14.08.2026 | 10,14 | 11,10 | 10,14 | 11,02 | 4,36% | 112.595,00 |
| 13.08.2026 | 10,62 | 10,84 | 10,44 | 10,56 | -0,38% | 101.449,00 |
| 12.08.2026 | 9,87 | 10,66 | 9,87 | 10,60 | 7,07% | 147.164,00 |
| 11.08.2026 | 9,84 | 9,91 | 9,80 | 9,90 | 0,30% | 22.459,00 |
| 10.08.2026 | 9,90 | 9,91 | 9,80 | 9,87 | -0,40% | 15.932,00 |
| 07.08.2026 | 9,97 | 10,10 | 9,80 | 9,91 | -0,30% | 58.383,00 |
| 06.08.2026 | 9,98 | 10,00 | 9,94 | 9,94 | -0,60% | 26.162,00 |
| 05.08.2026 | 9,36 | 10,00 | 9,36 | 10,00 | 5,82% | 83.250,00 |
| 04.08.2026 | 9,36 | 9,50 | 9,36 | 9,45 | 0,75% | 49.419,00 |
| 03.08.2026 | 9,35 | 9,38 | 9,28 | 9,38 | 0,75% | 42.763,00 |
| 31.07.2026 | 9,08 | 9,38 | 9,08 | 9,31 | 0,76% | 22.070,00 |
| 30.07.2026 | 9,26 | 9,35 | 9,16 | 9,24 | -0,11% | 20.085,00 |
| 29.07.2026 | 9,37 | 9,38 | 9,21 | 9,25 | -1,18% | 13.447,00 |
| 28.07.2026 | 9,15 | 9,40 | 9,15 | 9,36 | 2,30% | 49.599,00 |
| 27.07.2026 | 9,30 | 9,40 | 9,15 | 9,15 | -1,61% | 17.514,00 |
| 24.07.2026 | 9,01 | 9,30 | 9,01 | 9,30 | 1,09% | 17.119,00 |
| 23.07.2026 | 9,03 | 9,22 | 9,00 | 9,20 | 1,88% | 30.634,00 |
| 22.07.2026 | 9,00 | 9,20 | 9,00 | 9,03 | -0,22% | 51.132,00 |
| 21.07.2026 | 9,12 | 9,16 | 9,00 | 9,05 | 0,00% | 12.057,00 |
| 20.07.2026 | 9,15 | 9,27 | 9,00 | 9,05 | -0,98% | 21.498,00 |
| 17.07.2026 | 9,00 | 9,19 | 9,00 | 9,14 | 0,77% | 51.357,00 |
| 16.07.2026 | 8,91 | 9,19 | 8,89 | 9,07 | 0,55% | 70.377,00 |
| 15.07.2026 | 8,95 | 9,08 | 8,88 | 9,02 | 0,78% | 46.100,00 |
| 14.07.2026 | 8,85 | 8,95 | 8,82 | 8,95 | 1,13% | 51.298,00 |
| 13.07.2026 | 8,88 | 8,98 | 8,82 | 8,85 | -0,34% | 28.332,00 |
| 10.07.2026 | 9,06 | 9,10 | 8,88 | 8,88 | -1,99% | 59.699,00 |
| 09.07.2026 | 9,29 | 9,34 | 9,04 | 9,06 | -2,48% | 11.257,00 |
| 08.07.2026 | 9,34 | 9,34 | 9,16 | 9,29 | 0,32% | 63.669,00 |
| 07.07.2026 | 9,23 | 9,49 | 9,23 | 9,26 | -1,38% | 85.412,00 |
| 06.07.2026 | 9,23 | 9,44 | 9,22 | 9,39 | 0,64% | 68.327,00 |
| 03.07.2026 | 9,00 | 9,35 | 9,00 | 9,33 | 1,19% | 108.254,00 |
| 02.07.2026 | 9,22 | 9,49 | 9,10 | 9,22 | 0,00% | 118.287,00 |
| 01.07.2026 | 9,06 | 9,51 | 9,06 | 9,22 | 1,77% | 104.892,00 |
| 30.06.2026 | 8,99 | 9,08 | 8,98 | 9,06 | 0,78% | 10.181,00 |
| 29.06.2026 | 9,00 | 9,04 | 8,95 | 8,99 | 0,00% | 37.459,00 |
| 26.06.2026 | 8,99 | 9,09 | 8,92 | 8,99 | 0,78% | 108.101,00 |
| 25.06.2026 | 8,81 | 8,99 | 8,81 | 8,92 | -0,45% | 13.489,00 |
| 24.06.2026 | 8,60 | 8,99 | 8,60 | 8,96 | 0,22% | 22.482,00 |
| 23.06.2026 | 8,95 | 8,99 | 8,79 | 8,94 | -0,22% | 42.576,00 |
| 22.06.2026 | 8,93 | 9,01 | 8,60 | 8,96 | 0,22% | 37.217,00 |
| 19.06.2026 | 8,75 | 8,95 | 8,75 | 8,94 | 3,11% | 56.461,00 |
| 18.06.2026 | 8,75 | 9,03 | 8,63 | 8,67 | -0,46% | 90.928,00 |
| 17.06.2026 | 8,84 | 8,97 | 8,71 | 8,71 | -1,47% | 64.075,00 |
| 16.06.2026 | 8,88 | 9,00 | 8,80 | 8,84 | -0,45% | 62.974,00 |
| 15.06.2026 | 8,83 | 9,15 | 8,83 | 8,88 | -1,33% | 67.123,00 |