12,03DKK
5,34%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 14,10 | 14,20 | 13,84 | 13,84 | -1,42% | 58.725,00 |
| 18.09.2025 | 13,80 | 14,24 | 13,80 | 14,04 | 1,59% | 187.160,00 |
| 17.09.2025 | 13,84 | 14,02 | 13,68 | 13,82 | -0,14% | 48.583,00 |
| 16.09.2025 | 13,76 | 13,94 | 13,74 | 13,84 | -0,29% | 69.213,00 |
| 15.09.2025 | 14,58 | 14,58 | 13,80 | 13,88 | -1,00% | 113.893,00 |
| 12.09.2025 | 14,40 | 14,40 | 14,02 | 14,02 | -3,31% | 97.643,00 |
| 11.09.2025 | 14,22 | 14,50 | 14,08 | 14,50 | 1,97% | 54.748,00 |
| 10.09.2025 | 14,20 | 14,32 | 14,14 | 14,22 | 0,14% | 115.588,00 |
| 09.09.2025 | 14,24 | 14,34 | 13,90 | 14,20 | 0,71% | 96.092,00 |
| 08.09.2025 | 13,94 | 14,30 | 13,92 | 14,10 | -0,28% | 89.153,00 |
| 05.09.2025 | 14,30 | 14,66 | 14,10 | 14,14 | -4,33% | 102.726,00 |
| 04.09.2025 | 14,32 | 14,78 | 14,32 | 14,78 | 0,96% | 67.710,00 |
| 03.09.2025 | 15,00 | 15,06 | 14,44 | 14,64 | -2,66% | 166.700,00 |
| 02.09.2025 | 15,14 | 15,34 | 14,90 | 15,04 | -0,53% | 119.720,00 |
| 01.09.2025 | 15,24 | 15,46 | 15,12 | 15,12 | -1,18% | 106.433,00 |
| 29.08.2025 | 15,50 | 15,56 | 15,24 | 15,30 | -1,29% | 118.451,00 |
| 28.08.2025 | 15,24 | 15,78 | 15,24 | 15,50 | 1,17% | 122.933,00 |
| 27.08.2025 | 15,40 | 15,80 | 15,32 | 15,32 | -1,16% | 142.160,00 |
| 26.08.2025 | 15,12 | 15,50 | 14,96 | 15,50 | 2,65% | 122.847,00 |
| 25.08.2025 | 15,40 | 15,40 | 15,00 | 15,10 | -1,56% | 116.360,00 |
| 22.08.2025 | 15,00 | 15,38 | 14,90 | 15,34 | 1,86% | 119.678,00 |
| 21.08.2025 | 14,42 | 15,26 | 14,42 | 15,06 | 3,58% | 190.825,00 |
| 20.08.2025 | 14,38 | 14,74 | 14,18 | 14,54 | 0,97% | 104.662,00 |
| 19.08.2025 | 14,06 | 14,90 | 13,96 | 14,40 | 3,15% | 228.348,00 |
| 18.08.2025 | 13,32 | 14,34 | 13,20 | 13,96 | 4,88% | 719.778,00 |
| 15.08.2025 | 13,11 | 13,36 | 12,86 | 13,31 | 1,99% | - |
| 14.08.2025 | 12,69 | 13,06 | 12,50 | 13,05 | 2,79% | - |
| 13.08.2025 | 12,83 | 12,83 | 12,46 | 12,70 | -0,98% | - |
| 12.08.2025 | 12,37 | 12,82 | 12,29 | 12,82 | 4,09% | - |
| 11.08.2025 | 12,73 | 12,73 | 12,32 | 12,32 | -3,15% | - |
| 08.08.2025 | 13,00 | 13,08 | 12,62 | 12,72 | -3,05% | 67.703,00 |
| 07.08.2025 | 12,76 | 13,32 | 12,76 | 13,12 | 1,55% | 133.817,00 |
| 06.08.2025 | 12,98 | 13,30 | 12,78 | 12,92 | -0,15% | 371.566,00 |
| 05.08.2025 | 13,06 | 13,20 | 12,94 | 12,94 | -0,77% | 39.728,00 |
| 04.08.2025 | 13,02 | 13,14 | 12,82 | 13,04 | 0,15% | 55.941,00 |
| 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% | - |