9,11DKK
-0,87%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 9,28 | 9,28 | 9,05 | 9,16 | -0,33% | 72.854,00 |
| 14.04.2026 | 9,00 | 9,34 | 9,00 | 9,19 | 2,57% | 84.343,00 |
| 13.04.2026 | 9,01 | 9,01 | 8,82 | 8,96 | -0,33% | 63.726,00 |
| 10.04.2026 | 8,92 | 9,13 | 8,81 | 8,99 | 0,90% | 50.198,00 |
| 09.04.2026 | 9,15 | 9,15 | 8,77 | 8,91 | -2,73% | 45.375,00 |
| 08.04.2026 | 9,13 | 9,29 | 9,01 | 9,16 | 3,62% | 44.634,00 |
| 07.04.2026 | 8,96 | 9,15 | 8,81 | 8,84 | -1,00% | 59.815,00 |
| 02.04.2026 | 8,85 | 8,96 | 8,81 | 8,93 | -0,79% | - |
| 01.04.2026 | 8,60 | 9,00 | 8,60 | 9,00 | 3,81% | 77.622,00 |
| 31.03.2026 | 8,61 | 8,80 | 8,61 | 8,67 | 0,58% | 35.258,00 |
| 30.03.2026 | 8,80 | 8,80 | 8,50 | 8,62 | -2,05% | 50.705,00 |
| 27.03.2026 | 8,91 | 8,92 | 8,65 | 8,80 | -1,23% | 96.688,00 |
| 26.03.2026 | 8,53 | 9,25 | 8,50 | 8,91 | 4,45% | 126.071,00 |
| 25.03.2026 | 8,80 | 8,83 | 8,51 | 8,53 | -1,73% | 84.276,00 |
| 24.03.2026 | 9,00 | 9,15 | 8,40 | 8,68 | -8,63% | 267.844,00 |
| 23.03.2026 | 9,18 | 9,76 | 9,18 | 9,50 | -0,21% | 45.114,00 |
| 20.03.2026 | 9,40 | 9,52 | 9,15 | 9,52 | 1,28% | 77.417,00 |
| 19.03.2026 | 9,60 | 9,61 | 9,23 | 9,40 | -2,69% | 109.346,00 |
| 18.03.2026 | 10,00 | 10,00 | 9,61 | 9,66 | -0,92% | 45.742,00 |
| 17.03.2026 | 10,04 | 10,04 | 9,70 | 9,75 | -2,69% | 68.888,00 |
| 16.03.2026 | 9,62 | 10,22 | 9,62 | 10,02 | 1,42% | 27.063,00 |
| 13.03.2026 | 9,90 | 10,08 | 9,74 | 9,88 | -0,80% | 61.828,00 |
| 12.03.2026 | 9,69 | 10,08 | 9,66 | 9,96 | 2,68% | 81.206,00 |
| 11.03.2026 | 9,85 | 9,85 | 9,60 | 9,70 | -0,10% | 24.178,00 |
| 10.03.2026 | 9,73 | 9,85 | 9,62 | 9,71 | -0,21% | 34.389,00 |
| 09.03.2026 | 9,74 | 9,79 | 9,68 | 9,73 | 0,31% | 14.895,00 |
| 06.03.2026 | 9,45 | 9,82 | 9,45 | 9,70 | -0,31% | 46.659,00 |
| 05.03.2026 | 9,56 | 9,85 | 9,45 | 9,73 | 1,78% | 101.040,00 |
| 04.03.2026 | 9,76 | 9,76 | 9,51 | 9,56 | -1,24% | 127.388,00 |
| 03.03.2026 | 10,04 | 10,06 | 9,65 | 9,68 | -3,20% | 302.950,00 |
| 02.03.2026 | 10,10 | 10,22 | 10,00 | 10,00 | -0,79% | 141.066,00 |
| 27.02.2026 | 10,06 | 10,18 | 10,06 | 10,08 | -0,98% | 42.648,00 |
| 26.02.2026 | 10,16 | 10,20 | 10,08 | 10,18 | 0,00% | 33.213,00 |
| 25.02.2026 | 10,14 | 10,22 | 10,06 | 10,18 | 1,19% | 87.691,00 |
| 24.02.2026 | 10,20 | 10,20 | 10,00 | 10,06 | -1,37% | 457.314,00 |
| 23.02.2026 | 10,34 | 10,34 | 10,20 | 10,20 | -1,54% | 67.879,00 |
| 20.02.2026 | 10,30 | 10,38 | 10,20 | 10,36 | 1,37% | 112.495,00 |
| 19.02.2026 | 10,10 | 10,34 | 10,10 | 10,22 | -1,16% | 54.912,00 |
| 18.02.2026 | 10,40 | 10,46 | 10,20 | 10,34 | -0,39% | 125.013,00 |
| 17.02.2026 | 10,36 | 10,42 | 10,20 | 10,38 | 0,19% | 176.007,00 |
| 16.02.2026 | 10,38 | 10,54 | 10,36 | 10,36 | 0,19% | 62.288,00 |
| 13.02.2026 | 10,60 | 10,76 | 10,32 | 10,34 | -1,52% | 205.906,00 |
| 12.02.2026 | 10,54 | 10,60 | 10,50 | 10,50 | -0,38% | 51.285,00 |
| 11.02.2026 | 10,56 | 10,60 | 10,38 | 10,54 | 0,00% | 339.410,00 |
| 10.02.2026 | 10,94 | 10,94 | 10,40 | 10,54 | -3,48% | 226.965,00 |
| 09.02.2026 | 11,16 | 11,20 | 10,88 | 10,92 | -1,80% | 221.692,00 |
| 06.02.2026 | 11,08 | 11,16 | 10,82 | 11,12 | 0,72% | 143.035,00 |
| 05.02.2026 | 11,18 | 11,28 | 11,02 | 11,04 | -1,95% | 176.368,00 |
| 04.02.2026 | 11,12 | 11,30 | 11,02 | 11,26 | 1,08% | 106.299,00 |
| 03.02.2026 | 11,60 | 11,66 | 11,14 | 11,14 | -3,47% | 124.584,00 |
| 02.02.2026 | 11,68 | 11,72 | 11,44 | 11,54 | -1,03% | 310.961,00 |
| 30.01.2026 | 11,66 | 11,80 | 11,66 | 11,66 | 0,00% | 42.548,00 |
| 29.01.2026 | 11,80 | 11,84 | 11,66 | 11,66 | -1,82% | 149.547,00 |
| 28.01.2026 | 11,72 | 11,88 | 11,72 | 11,88 | 0,99% | - |
| 27.01.2026 | 11,90 | 11,92 | 11,60 | 11,76 | -0,84% | 205.998,00 |
| 26.01.2026 | 11,78 | 11,96 | 11,76 | 11,86 | -0,34% | 112.165,00 |
| 23.01.2026 | 11,94 | 11,96 | 11,80 | 11,90 | -0,34% | 68.925,00 |
| 22.01.2026 | 12,08 | 12,10 | 11,88 | 11,94 | 0,67% | 46.827,00 |
| 21.01.2026 | 11,80 | 11,96 | 11,72 | 11,86 | -0,17% | 119.486,00 |
| 20.01.2026 | 11,86 | 12,00 | 11,74 | 11,88 | 0,34% | 167.064,00 |
| 19.01.2026 | 12,08 | 12,08 | 11,72 | 11,84 | -2,15% | 158.218,00 |
| 16.01.2026 | 12,16 | 12,28 | 12,10 | 12,10 | -0,49% | 93.538,00 |
| 15.01.2026 | 12,22 | 12,36 | 12,04 | 12,16 | -0,65% | 90.205,00 |
| 14.01.2026 | 12,28 | 12,34 | 12,00 | 12,24 | -1,13% | 309.059,00 |
| 13.01.2026 | 12,18 | 12,48 | 12,10 | 12,38 | 1,64% | 166.344,00 |
| 12.01.2026 | 12,10 | 12,36 | 12,10 | 12,18 | -1,14% | 141.600,00 |
| 09.01.2026 | 12,52 | 12,60 | 12,32 | 12,32 | -1,60% | 255.430,00 |
| 08.01.2026 | 12,04 | 12,70 | 12,00 | 12,52 | 3,81% | 672.767,00 |
| 07.01.2026 | 13,66 | 13,72 | 11,88 | 12,06 | -12,48% | 980.777,00 |
| 06.01.2026 | 13,46 | 13,78 | 13,32 | 13,78 | 2,53% | 98.069,00 |
| 05.01.2026 | 13,32 | 13,50 | 13,20 | 13,44 | 0,15% | 108.844,00 |
| 02.01.2026 | 13,64 | 13,88 | 13,30 | 13,42 | -1,32% | 111.804,00 |
| 30.12.2025 | 13,52 | 13,86 | 13,50 | 13,60 | 0,00% | 114.028,00 |
| 29.12.2025 | 13,38 | 13,82 | 13,24 | 13,60 | 1,49% | 222.971,00 |
| 23.12.2025 | 13,46 | 13,46 | 13,28 | 13,40 | -0,45% | 105.899,00 |
| 22.12.2025 | 13,26 | 13,48 | 13,20 | 13,46 | 0,75% | 35.805,00 |
| 19.12.2025 | 13,68 | 13,68 | 13,14 | 13,36 | -2,48% | 125.660,00 |
| 18.12.2025 | 13,56 | 13,70 | 13,44 | 13,70 | 1,03% | 68.701,00 |
| 17.12.2025 | 13,40 | 13,70 | 13,38 | 13,56 | 0,44% | 60.746,00 |
| 16.12.2025 | 14,20 | 14,24 | 13,44 | 13,50 | -4,93% | 153.505,00 |
| 15.12.2025 | 14,58 | 14,58 | 14,18 | 14,20 | -2,61% | 54.692,00 |
| 12.12.2025 | 14,56 | 14,74 | 14,44 | 14,58 | 0,14% | 92.425,00 |
| 11.12.2025 | 14,14 | 14,60 | 14,06 | 14,56 | 3,26% | 143.905,00 |
| 10.12.2025 | 14,22 | 14,46 | 14,10 | 14,10 | -1,95% | 151.756,00 |
| 09.12.2025 | 14,74 | 14,74 | 14,32 | 14,38 | -2,44% | 87.713,00 |
| 08.12.2025 | 14,40 | 14,88 | 14,16 | 14,74 | 2,22% | 128.275,00 |
| 05.12.2025 | 14,20 | 14,76 | 14,16 | 14,42 | 0,70% | 225.317,00 |
| 04.12.2025 | 14,22 | 14,32 | 14,04 | 14,32 | 0,56% | 168.601,00 |
| 03.12.2025 | 14,32 | 14,32 | 14,14 | 14,24 | 0,00% | 90.086,00 |
| 02.12.2025 | 14,32 | 14,32 | 14,08 | 14,24 | -0,56% | 81.683,00 |
| 01.12.2025 | 14,22 | 14,32 | 14,22 | 14,32 | 0,28% | 120.859,00 |
| 28.11.2025 | 14,18 | 14,32 | 14,00 | 14,28 | -0,28% | 406.685,00 |
| 27.11.2025 | 13,46 | 14,32 | 13,46 | 14,32 | 4,37% | 96.688,00 |
| 26.11.2025 | 14,18 | 14,18 | 13,70 | 13,72 | -2,83% | 120.293,00 |
| 25.11.2025 | 13,80 | 14,32 | 13,76 | 14,12 | 4,28% | 244.009,00 |
| 24.11.2025 | 13,30 | 13,54 | 13,04 | 13,54 | 1,80% | 113.555,00 |
| 21.11.2025 | 13,30 | 13,30 | 12,92 | 13,30 | 1,53% | 71.432,00 |
| 20.11.2025 | 13,40 | 13,40 | 13,02 | 13,10 | -0,15% | 87.821,00 |
| 19.11.2025 | 13,02 | 13,30 | 12,86 | 13,12 | 0,46% | 84.612,00 |
| 18.11.2025 | 13,56 | 13,56 | 13,06 | 13,06 | -3,83% | 85.165,00 |