13,04DKK
-0,33%
Echtzeit-Aktienkurs BANG+OLUFSEN NAM. DK 5
Bid:
Ask:
Aktienkurse zur BANG+OLUFSEN NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,08 | 13,22 | 12,90 | 13,02 | -0,46% | 50.796,00 |
| 31.07.2025 | 13,02 | 13,38 | 13,00 | 13,08 | -0,61% | 107.899,00 |
| 30.07.2025 | 13,26 | 13,32 | 13,00 | 13,16 | -0,90% | 101.951,00 |
| 29.07.2025 | 13,34 | 13,38 | 13,00 | 13,28 | -0,45% | 176.693,00 |
| 28.07.2025 | 13,22 | 13,40 | 13,22 | 13,34 | 1,06% | 35.598,00 |
| 25.07.2025 | 13,32 | 13,32 | 13,06 | 13,20 | -0,90% | 62.507,00 |
| 24.07.2025 | 12,90 | 13,40 | 12,90 | 13,32 | 1,06% | 60.654,00 |
| 23.07.2025 | 13,02 | 13,22 | 12,90 | 13,18 | 1,38% | 108.459,00 |
| 22.07.2025 | 12,94 | 13,04 | 12,92 | 13,00 | 0,00% | 33.444,00 |
| 21.07.2025 | 13,20 | 13,28 | 12,98 | 13,00 | -1,66% | 35.929,00 |
| 18.07.2025 | 13,14 | 13,38 | 13,14 | 13,22 | -0,30% | 54.583,00 |
| 17.07.2025 | 13,70 | 13,70 | 13,12 | 13,26 | -1,04% | 45.198,00 |
| 16.07.2025 | 13,58 | 13,70 | 13,40 | 13,40 | -1,47% | 50.179,00 |
| 15.07.2025 | 13,58 | 13,76 | 13,58 | 13,60 | 0,15% | 37.451,00 |
| 14.07.2025 | 13,64 | 13,68 | 13,58 | 13,58 | -0,73% | 114.037,00 |
| 11.07.2025 | 13,58 | 13,74 | 13,58 | 13,68 | 0,74% | 76.288,00 |
| 10.07.2025 | 13,60 | 13,72 | 13,58 | 13,58 | -0,44% | 40.097,00 |
| 09.07.2025 | 13,98 | 14,00 | 13,46 | 13,64 | -2,57% | 64.078,00 |
| 08.07.2025 | 13,38 | 14,00 | 13,30 | 14,00 | 4,95% | 419.859,00 |
| 07.07.2025 | 13,04 | 13,34 | 12,92 | 13,34 | 1,83% | 72.943,00 |
| 04.07.2025 | 12,94 | 13,18 | 12,80 | 13,10 | 1,24% | 59.515,00 |
| 03.07.2025 | 13,74 | 13,80 | 12,46 | 12,94 | -2,12% | 210.428,00 |
| 02.07.2025 | 13,64 | 13,64 | 13,16 | 13,22 | -0,90% | 25.430,00 |
| 01.07.2025 | 13,48 | 13,72 | 13,24 | 13,34 | -1,04% | 38.769,00 |
| 30.06.2025 | 13,46 | 13,52 | 13,20 | 13,48 | 0,75% | 44.458,00 |
| 27.06.2025 | 12,84 | 13,50 | 12,74 | 13,38 | 4,53% | 371.196,00 |
| 26.06.2025 | 12,58 | 12,82 | 12,56 | 12,80 | 1,91% | 63.781,00 |
| 25.06.2025 | 12,42 | 12,80 | 12,34 | 12,56 | 1,13% | 48.389,00 |
| 24.06.2025 | 12,20 | 12,50 | 12,20 | 12,42 | 0,98% | 49.324,00 |
| 23.06.2025 | 12,54 | 12,56 | 12,22 | 12,30 | -2,69% | 32.899,00 |
| 20.06.2025 | 12,60 | 13,02 | 12,60 | 12,64 | 0,32% | 71.920,00 |
| 19.06.2025 | 13,02 | 13,10 | 12,60 | 12,60 | -3,08% | 78.001,00 |
| 18.06.2025 | 12,90 | 13,14 | 12,78 | 13,00 | 0,46% | 77.516,00 |
| 17.06.2025 | 13,06 | 13,18 | 12,94 | 12,94 | -1,22% | 95.316,00 |
| 16.06.2025 | 13,08 | 13,40 | 13,04 | 13,10 | 0,15% | 60.268,00 |
| 13.06.2025 | 13,04 | 13,38 | 13,00 | 13,08 | -1,21% | 137.900,00 |
| 12.06.2025 | 13,74 | 13,74 | 13,16 | 13,24 | -1,49% | 45.646,00 |
| 11.06.2025 | 13,50 | 13,74 | 13,40 | 13,44 | -1,47% | 40.808,00 |
| 10.06.2025 | 13,70 | 13,72 | 13,50 | 13,64 | -0,90% | 101.533,00 |
| 09.06.2025 | 13,72 | 13,77 | 13,69 | 13,76 | 0,03% | - |
| 06.06.2025 | 12,48 | 14,50 | 12,46 | 13,76 | 5,99% | 320.078,00 |
| 05.06.2025 | 12,96 | 13,03 | 12,92 | 12,98 | 0,02% | - |
| 04.06.2025 | 12,90 | 13,10 | 12,84 | 12,98 | 0,62% | 84.677,00 |
| 03.06.2025 | 13,46 | 13,46 | 12,90 | 12,90 | -4,16% | 54.840,00 |
| 02.06.2025 | 13,18 | 13,96 | 12,82 | 13,46 | 2,81% | 597.202,00 |
| 30.05.2025 | 13,08 | 13,15 | 13,05 | 13,09 | -0,04% | - |
| 29.05.2025 | 13,24 | 13,24 | 13,09 | 13,10 | -0,02% | - |
| 28.05.2025 | 13,00 | 13,28 | 13,00 | 13,10 | -1,36% | 23.183,00 |
| 27.05.2025 | 13,06 | 13,38 | 13,04 | 13,28 | 1,37% | 89.074,00 |
| 26.05.2025 | 13,06 | 13,20 | 13,00 | 13,10 | 0,31% | 79.574,00 |
| 23.05.2025 | 13,42 | 13,42 | 13,04 | 13,06 | -0,61% | 139.404,00 |
| 22.05.2025 | 13,20 | 13,28 | 12,94 | 13,14 | -0,90% | 88.044,00 |
| 21.05.2025 | 13,10 | 13,34 | 13,08 | 13,26 | -0,30% | 33.611,00 |
| 20.05.2025 | 13,36 | 13,60 | 13,10 | 13,30 | -0,45% | 77.402,00 |
| 19.05.2025 | 13,20 | 13,42 | 13,06 | 13,36 | 1,52% | 104.563,00 |
| 16.05.2025 | 13,04 | 13,70 | 13,04 | 13,16 | 0,92% | 164.355,00 |
| 15.05.2025 | 13,26 | 13,26 | 12,98 | 13,04 | -1,66% | 145.897,00 |
| 14.05.2025 | 13,10 | 13,32 | 12,98 | 13,26 | 1,22% | 114.264,00 |
| 13.05.2025 | 13,06 | 13,30 | 13,04 | 13,10 | 0,00% | 219.239,00 |
| 12.05.2025 | 13,06 | 13,42 | 12,96 | 13,10 | 0,61% | 204.178,00 |
| 09.05.2025 | 13,20 | 13,44 | 12,94 | 13,02 | 1,09% | 210.565,00 |
| 08.05.2025 | 12,84 | 13,22 | 12,82 | 12,88 | -1,38% | 66.511,00 |
| 07.05.2025 | 12,76 | 13,42 | 12,62 | 13,06 | 2,19% | 149.202,00 |
| 06.05.2025 | 13,04 | 13,10 | 12,50 | 12,78 | -2,44% | 111.373,00 |
| 05.05.2025 | 13,18 | 13,22 | 12,80 | 13,10 | -1,50% | 102.294,00 |
| 02.05.2025 | 12,92 | 13,30 | 12,82 | 13,30 | 3,10% | 118.840,00 |
| 01.05.2025 | 12,76 | 12,92 | 12,72 | 12,90 | -0,31% | 46.670,00 |
| 30.04.2025 | 12,76 | 12,94 | 12,60 | 12,94 | 1,41% | 61.314,00 |
| 29.04.2025 | 12,98 | 13,20 | 12,68 | 12,76 | -2,60% | 112.922,00 |
| 28.04.2025 | 12,60 | 13,22 | 12,60 | 13,10 | 2,34% | 124.867,00 |
| 25.04.2025 | 13,26 | 13,26 | 12,56 | 12,80 | 2,73% | 497.432,00 |
| 24.04.2025 | 12,52 | 12,68 | 12,36 | 12,46 | -1,74% | 43.841,00 |
| 23.04.2025 | 13,08 | 13,08 | 12,32 | 12,68 | 4,62% | 575.927,00 |
| 22.04.2025 | 12,98 | 12,98 | 12,12 | 12,12 | -7,30% | 75.505,00 |
| 17.04.2025 | 13,13 | 13,16 | 13,05 | 13,07 | -0,19% | - |
| 16.04.2025 | 12,80 | 13,24 | 12,58 | 13,10 | 2,83% | 136.383,00 |
| 15.04.2025 | 12,54 | 12,90 | 12,44 | 12,74 | 1,43% | 373.239,00 |
| 14.04.2025 | 11,64 | 12,70 | 11,64 | 12,56 | 8,46% | 434.065,00 |
| 11.04.2025 | 11,56 | 12,00 | 11,46 | 11,58 | -1,19% | 368.292,00 |
| 10.04.2025 | 13,00 | 13,00 | 11,72 | 11,72 | 2,45% | 924.775,00 |
| 09.04.2025 | 12,50 | 12,70 | 11,54 | 11,44 | -7,89% | 737.631,00 |
| 08.04.2025 | 12,38 | 12,82 | 12,06 | 12,42 | 0,81% | 576.708,00 |
| 07.04.2025 | 11,88 | 12,72 | 11,52 | 12,32 | -6,24% | 363.240,00 |
| 04.04.2025 | 13,76 | 13,76 | 13,14 | 13,14 | -4,92% | 1.225.155,00 |
| 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 |