13,03DKK
-5,71%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,74 | 13,74 | 13,15 | 13,25 | -4,13% | - |
| 03.04.2025 | 13,62 | 14,00 | 13,60 | 13,82 | 0,14% | 502.292,00 |
| 02.04.2025 | 13,74 | 13,94 | 13,60 | 13,80 | 0,00% | 108.878,00 |
| 01.04.2025 | 13,90 | 14,06 | 13,78 | 13,80 | 0,29% | 707.885,00 |
| 31.03.2025 | 13,60 | 14,16 | 13,34 | 13,76 | -0,29% | 242.183,00 |
| 28.03.2025 | 13,76 | 13,92 | 13,14 | 13,80 | -0,43% | 197.982,00 |
| 27.03.2025 | 14,10 | 14,16 | 13,86 | 13,86 | -1,70% | 53.583,00 |
| 26.03.2025 | 13,92 | 14,44 | 13,88 | 14,10 | 1,15% | 235.837,00 |
| 25.03.2025 | 14,02 | 14,28 | 13,76 | 13,94 | -1,83% | 180.002,00 |
| 24.03.2025 | 14,36 | 14,66 | 14,20 | 14,20 | -1,53% | 72.459,00 |
| 21.03.2025 | 14,52 | 14,58 | 14,12 | 14,42 | -0,96% | 130.337,00 |
| 20.03.2025 | 14,28 | 14,62 | 14,26 | 14,56 | 1,96% | 137.189,00 |
| 19.03.2025 | 14,64 | 14,64 | 14,28 | 14,28 | -2,46% | 55.527,00 |
| 18.03.2025 | 14,40 | 14,88 | 14,36 | 14,64 | 1,67% | 196.180,00 |
| 17.03.2025 | 13,92 | 14,50 | 13,52 | 14,40 | 8,27% | 102.457,00 |
| 14.03.2025 | 13,56 | 13,70 | 13,30 | 13,30 | -2,78% | 139.152,00 |
| 13.03.2025 | 13,56 | 13,88 | 13,46 | 13,68 | 0,59% | 193.426,00 |
| 12.03.2025 | 13,48 | 13,90 | 13,24 | 13,60 | -3,13% | 201.259,00 |
| 11.03.2025 | 14,12 | 14,40 | 14,00 | 14,04 | -1,96% | 101.130,00 |
| 10.03.2025 | 14,54 | 14,68 | 14,18 | 14,32 | -1,10% | 77.189,00 |
| 07.03.2025 | 14,12 | 14,54 | 13,90 | 14,48 | 1,83% | 222.376,00 |
| 06.03.2025 | 14,18 | 14,52 | 14,14 | 14,22 | -0,84% | 132.643,00 |
| 05.03.2025 | 14,34 | 14,62 | 14,16 | 14,34 | -0,83% | 124.373,00 |
| 04.03.2025 | 14,56 | 14,68 | 14,30 | 14,46 | -1,63% | 180.811,00 |
| 03.03.2025 | 14,12 | 15,30 | 13,58 | 14,70 | 3,67% | 432.927,00 |
| 28.02.2025 | 14,54 | 14,58 | 14,10 | 14,18 | -2,48% | 159.242,00 |
| 27.02.2025 | 14,40 | 15,00 | 14,20 | 14,54 | 0,83% | 329.312,00 |
| 26.02.2025 | 14,42 | 14,76 | 14,06 | 14,42 | 1,12% | 211.641,00 |
| 25.02.2025 | 14,80 | 14,90 | 14,26 | 14,26 | -3,65% | 133.394,00 |
| 24.02.2025 | 14,66 | 15,42 | 14,58 | 14,80 | 1,79% | 294.663,00 |
| 21.02.2025 | 14,48 | 14,64 | 14,16 | 14,54 | 1,25% | 312.817,00 |
| 20.02.2025 | 14,00 | 14,50 | 13,80 | 14,36 | 2,57% | 138.514,00 |
| 19.02.2025 | 13,72 | 14,18 | 13,56 | 14,00 | 2,94% | 256.369,00 |
| 18.02.2025 | 13,16 | 13,78 | 13,16 | 13,60 | 1,95% | 359.666,00 |
| 17.02.2025 | 13,40 | 13,52 | 13,02 | 13,34 | -0,89% | 83.917,00 |
| 14.02.2025 | 13,50 | 13,56 | 13,20 | 13,46 | -0,30% | 269.595,00 |
| 13.02.2025 | 13,82 | 13,84 | 13,34 | 13,50 | -0,30% | 117.192,00 |
| 12.02.2025 | 14,02 | 14,08 | 13,50 | 13,54 | -2,45% | 252.047,00 |
| 11.02.2025 | 12,84 | 14,30 | 12,68 | 13,88 | 8,27% | 276.959,00 |
| 10.02.2025 | 12,78 | 12,96 | 12,48 | 12,82 | 1,26% | 110.795,00 |
| 07.02.2025 | 12,50 | 12,88 | 12,46 | 12,66 | 1,12% | 118.192,00 |
| 06.02.2025 | 12,36 | 12,70 | 12,22 | 12,52 | 1,46% | 85.962,00 |
| 05.02.2025 | 12,20 | 12,56 | 12,20 | 12,34 | 0,16% | 115.849,00 |
| 04.02.2025 | 12,02 | 12,54 | 12,02 | 12,32 | -1,12% | 75.504,00 |
| 03.02.2025 | 12,34 | 12,64 | 12,04 | 12,46 | -1,58% | 129.231,00 |
| 31.01.2025 | 12,26 | 12,78 | 12,26 | 12,66 | 3,26% | 135.681,00 |
| 30.01.2025 | 11,98 | 12,40 | 11,98 | 12,26 | 2,17% | 89.907,00 |
| 29.01.2025 | 12,22 | 12,60 | 12,00 | 12,00 | -1,80% | 201.072,00 |
| 28.01.2025 | 12,04 | 12,50 | 11,82 | 12,22 | 1,50% | 264.092,00 |
| 27.01.2025 | 12,52 | 12,54 | 11,52 | 12,04 | -4,44% | 273.497,00 |
| 24.01.2025 | 11,52 | 12,90 | 11,52 | 12,60 | 9,57% | 386.080,00 |
| 23.01.2025 | 11,64 | 11,72 | 11,44 | 11,50 | -1,37% | 102.701,00 |
| 22.01.2025 | 11,26 | 11,86 | 11,06 | 11,66 | 3,55% | 303.058,00 |
| 21.01.2025 | 11,10 | 11,50 | 10,92 | 11,26 | 1,26% | 148.443,00 |
| 20.01.2025 | 11,42 | 11,46 | 11,04 | 11,12 | -2,46% | 86.092,00 |
| 17.01.2025 | 11,30 | 11,62 | 11,30 | 11,40 | 0,88% | 149.779,00 |
| 16.01.2025 | 11,40 | 11,50 | 11,10 | 11,30 | -0,70% | 147.828,00 |
| 15.01.2025 | 11,56 | 11,56 | 11,24 | 11,38 | -1,56% | 615.907,00 |
| 14.01.2025 | 11,02 | 11,68 | 11,02 | 11,56 | 6,45% | 210.695,00 |
| 13.01.2025 | 10,58 | 11,02 | 10,40 | 10,86 | 2,65% | 129.268,00 |
| 10.01.2025 | 9,78 | 10,60 | 9,78 | 10,58 | 2,12% | 293.510,00 |
| 09.01.2025 | 10,32 | 10,54 | 9,89 | 10,36 | 0,19% | 119.329,00 |
| 08.01.2025 | 9,88 | 10,54 | 9,86 | 10,34 | 4,66% | 203.579,00 |
| 07.01.2025 | 9,96 | 10,12 | 9,85 | 9,88 | -0,70% | 260.062,00 |
| 06.01.2025 | 9,94 | 9,98 | 9,75 | 9,95 | 1,02% | 56.698,00 |
| 03.01.2025 | 9,69 | 9,91 | 9,62 | 9,85 | 2,39% | 106.320,00 |
| 02.01.2025 | 9,30 | 9,62 | 9,30 | 9,62 | 2,45% | 47.146,00 |
| 30.12.2024 | 9,27 | 9,58 | 9,27 | 9,39 | -0,63% | 219.047,00 |
| 27.12.2024 | 9,22 | 9,45 | 9,16 | 9,45 | 0,96% | 200.862,00 |
| 23.12.2024 | 9,28 | 9,40 | 9,11 | 9,36 | -0,32% | 263.212,00 |
| 20.12.2024 | 9,37 | 9,47 | 9,25 | 9,39 | -0,84% | 172.573,00 |
| 19.12.2024 | 9,45 | 9,49 | 9,25 | 9,47 | 0,21% | 190.868,00 |
| 18.12.2024 | 9,29 | 9,45 | 9,29 | 9,45 | 1,83% | 99.963,00 |
| 17.12.2024 | 9,16 | 9,35 | 9,10 | 9,28 | 0,32% | 108.103,00 |
| 16.12.2024 | 9,12 | 9,32 | 9,12 | 9,25 | -0,43% | 195.498,00 |
| 13.12.2024 | 9,11 | 9,40 | 9,07 | 9,29 | 0,65% | 92.376,00 |
| 12.12.2024 | 9,23 | 9,25 | 9,15 | 9,23 | 0,00% | 765.752,00 |
| 11.12.2024 | 9,09 | 9,29 | 9,09 | 9,23 | 0,33% | 197.347,00 |
| 10.12.2024 | 9,27 | 9,40 | 9,10 | 9,20 | -0,76% | 206.506,00 |
| 09.12.2024 | 9,30 | 9,44 | 9,18 | 9,27 | -1,07% | 114.180,00 |
| 06.12.2024 | 9,48 | 9,48 | 9,30 | 9,37 | 0,75% | 84.503,00 |
| 05.12.2024 | 9,20 | 9,35 | 9,18 | 9,30 | 1,31% | 270.676,00 |
| 04.12.2024 | 9,46 | 9,46 | 9,01 | 9,18 | -2,96% | 168.016,00 |
| 03.12.2024 | 9,48 | 9,66 | 9,40 | 9,46 | -0,21% | 83.862,00 |
| 02.12.2024 | 9,78 | 9,86 | 9,47 | 9,48 | -2,97% | 50.347,00 |
| 29.11.2024 | 9,65 | 9,91 | 9,60 | 9,77 | 3,61% | 242.406,00 |
| 28.11.2024 | 9,43 | 9,55 | 9,30 | 9,43 | 1,84% | 196.803,00 |
| 27.11.2024 | 9,26 | 9,38 | 9,15 | 9,26 | 0,00% | 95.644,00 |
| 26.11.2024 | 9,30 | 9,44 | 9,25 | 9,26 | -0,43% | 61.225,00 |
| 25.11.2024 | 9,15 | 9,40 | 9,11 | 9,30 | 0,32% | 65.937,00 |
| 22.11.2024 | 9,11 | 9,32 | 9,04 | 9,27 | 1,70% | 170.151,00 |
| 21.11.2024 | 9,21 | 9,22 | 9,10 | 9,11 | -1,25% | - |
| 20.11.2024 | 9,00 | 9,23 | 9,00 | 9,23 | 3,01% | 89.551,00 |
| 19.11.2024 | 8,75 | 9,10 | 8,75 | 8,96 | -0,78% | 42.758,00 |
| 18.11.2024 | 9,00 | 9,10 | 8,89 | 9,03 | 0,78% | 73.195,00 |
| 15.11.2024 | 8,78 | 9,01 | 8,78 | 8,96 | 2,05% | 137.404,00 |
| 14.11.2024 | 8,90 | 9,00 | 8,69 | 8,78 | -1,35% | 49.626,00 |
| 13.11.2024 | 8,91 | 8,99 | 8,90 | 8,90 | -0,78% | 9.227,00 |
| 12.11.2024 | 8,67 | 8,98 | 8,67 | 8,97 | 1,36% | 33.089,00 |
| 11.11.2024 | 8,65 | 8,91 | 8,65 | 8,85 | -0,78% | 34.154,00 |