29,250€
-3,72%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 29,93 | 29,93 | 28,60 | 29,10 | -4,21% | 1.551,00 |
| 02.04.2025 | 30,46 | 30,97 | 30,38 | 30,38 | -3,25% | 35,00 |
| 01.04.2025 | 31,27 | 31,40 | 31,16 | 31,40 | 0,64% | 65,00 |
| 31.03.2025 | 31,34 | 31,34 | 31,20 | 31,20 | -1,39% | 1.004,00 |
| 28.03.2025 | 31,49 | 31,64 | 31,49 | 31,64 | -2,71% | 170,00 |
| 27.03.2025 | 32,52 | 32,52 | 32,52 | 32,52 | -1,45% | 250,00 |
| 26.03.2025 | 32,45 | 33,00 | 32,37 | 33,00 | 1,88% | 162,00 |
| 25.03.2025 | 31,70 | 32,39 | 31,70 | 32,39 | -0,77% | 12,00 |
| 24.03.2025 | 32,31 | 32,74 | 32,20 | 32,64 | -0,12% | 3.105,00 |
| 21.03.2025 | 32,66 | 32,68 | 32,66 | 32,68 | 3,94% | 22,00 |
| 20.03.2025 | 31,43 | 31,58 | 31,39 | 31,44 | -0,16% | - |
| 19.03.2025 | 31,04 | 31,49 | 31,04 | 31,49 | 3,52% | 19,00 |
| 18.03.2025 | 30,42 | 30,42 | 30,42 | 30,42 | -3,52% | 3,00 |
| 17.03.2025 | 31,29 | 31,53 | 30,83 | 31,53 | 2,84% | 169,00 |
| 14.03.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -0,71% | 15,00 |
| 13.03.2025 | 31,59 | 31,59 | 30,88 | 30,88 | -0,90% | 9,00 |
| 12.03.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 1,80% | 2,00 |
| 11.03.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -1,26% | 60,00 |
| 10.03.2025 | 31,20 | 31,20 | 30,67 | 31,00 | 1,44% | 112,00 |
| 07.03.2025 | 31,14 | 31,14 | 30,46 | 30,56 | -4,02% | 95,00 |
| 06.03.2025 | 31,25 | 31,84 | 31,25 | 31,84 | -0,28% | 129,00 |
| 05.03.2025 | 31,78 | 31,93 | 31,78 | 31,93 | -1,87% | 85,00 |
| 04.03.2025 | 32,15 | 32,54 | 32,05 | 32,54 | 1,06% | 126,00 |
| 03.03.2025 | 33,00 | 33,04 | 32,20 | 32,20 | -0,68% | 422,00 |
| 28.02.2025 | 31,77 | 32,42 | 31,65 | 32,42 | -0,51% | 217,00 |
| 27.02.2025 | 32,48 | 32,61 | 32,29 | 32,59 | 0,70% | - |
| 26.02.2025 | 32,12 | 32,36 | 32,12 | 32,36 | 0,75% | 190,00 |
| 25.02.2025 | 32,11 | 32,41 | 32,11 | 32,12 | 4,29% | 500,00 |
| 24.02.2025 | 31,52 | 31,55 | 30,68 | 30,80 | -0,65% | 705,00 |
| 21.02.2025 | 31,35 | 31,35 | 31,00 | 31,00 | -0,55% | 662,00 |
| 20.02.2025 | 31,33 | 31,33 | 31,17 | 31,17 | -0,98% | 114,00 |
| 19.02.2025 | 30,80 | 31,48 | 30,80 | 31,48 | 0,00% | 95,00 |
| 18.02.2025 | 31,44 | 31,48 | 30,80 | 31,48 | 1,09% | 7,00 |
| 17.02.2025 | 30,51 | 31,14 | 30,11 | 31,14 | 3,83% | 1.208,00 |
| 14.02.2025 | 29,55 | 30,01 | 29,55 | 29,99 | -1,99% | 281,00 |
| 13.02.2025 | 30,30 | 30,60 | 30,30 | 30,60 | 2,20% | 200,00 |
| 12.02.2025 | 29,85 | 29,99 | 29,85 | 29,94 | 0,20% | 109,00 |
| 11.02.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -0,10% | 15,00 |
| 10.02.2025 | 29,74 | 29,91 | 29,74 | 29,91 | -1,64% | 76,00 |
| 07.02.2025 | 30,17 | 30,41 | 29,49 | 30,41 | -1,23% | 374,00 |
| 06.02.2025 | 30,06 | 30,79 | 30,04 | 30,79 | 11,96% | 234,00 |
| 05.02.2025 | 27,29 | 27,63 | 27,09 | 27,50 | 15,94% | 396,00 |
| 04.02.2025 | 23,82 | 23,82 | 23,72 | 23,72 | -0,50% | 283,00 |
| 03.02.2025 | 23,59 | 24,09 | 23,59 | 23,84 | 0,63% | 85,00 |
| 31.01.2025 | 23,69 | 23,69 | 23,69 | 23,69 | -2,59% | 200,00 |
| 30.01.2025 | 23,84 | 24,32 | 23,84 | 24,32 | 1,93% | 34,00 |
| 29.01.2025 | 23,32 | 23,89 | 23,32 | 23,86 | 4,19% | 148,00 |
| 28.01.2025 | 22,93 | 22,93 | 22,90 | 22,90 | 1,78% | 112,00 |
| 27.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 1,49% | 150,00 |
| 24.01.2025 | 22,33 | 22,33 | 22,17 | 22,17 | 0,64% | 1.001,00 |
| 23.01.2025 | 22,22 | 22,24 | 22,03 | 22,03 | 3,92% | 81,00 |
| 22.01.2025 | 21,70 | 21,70 | 21,20 | 21,20 | 0,52% | 4,00 |
| 21.01.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -0,75% | 5,00 |
| 20.01.2025 | 21,45 | 21,48 | 21,24 | 21,25 | -3,54% | - |
| 17.01.2025 | 22,03 | 22,03 | 22,03 | 22,03 | 0,82% | 102,00 |
| 16.01.2025 | 21,78 | 21,85 | 21,78 | 21,85 | 1,35% | 6,00 |
| 15.01.2025 | 21,91 | 21,94 | 21,56 | 21,56 | -0,65% | 17,00 |
| 14.01.2025 | 21,85 | 21,85 | 21,36 | 21,70 | -0,32% | 169,00 |
| 13.01.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -1,45% | 7,00 |
| 10.01.2025 | 21,60 | 22,09 | 21,51 | 22,09 | 0,78% | 196,00 |
| 09.01.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -2,32% | 8,00 |
| 08.01.2025 | 21,96 | 22,44 | 21,96 | 22,44 | 0,18% | 24,00 |
| 07.01.2025 | 22,30 | 22,68 | 22,23 | 22,40 | -2,44% | - |
| 06.01.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 2,45% | 1,00 |
| 03.01.2025 | 22,73 | 22,80 | 22,41 | 22,41 | -1,80% | 421,00 |
| 02.01.2025 | 22,74 | 22,82 | 22,32 | 22,82 | 1,29% | 77,00 |
| 30.12.2024 | 22,97 | 22,97 | 22,50 | 22,53 | -2,47% | 34,00 |
| 27.12.2024 | 22,87 | 23,10 | 22,82 | 23,10 | 1,23% | 196,00 |
| 23.12.2024 | 22,90 | 22,90 | 22,52 | 22,82 | -1,21% | 654,00 |
| 20.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 2,30% | 52,00 |
| 19.12.2024 | 22,63 | 22,95 | 22,58 | 22,58 | -1,48% | 627,00 |
| 18.12.2024 | 22,74 | 22,92 | 22,74 | 22,92 | 0,39% | 261,00 |
| 17.12.2024 | 23,04 | 23,05 | 22,83 | 22,83 | 2,06% | 245,00 |
| 16.12.2024 | 22,53 | 22,60 | 22,37 | 22,37 | 2,43% | 596,00 |
| 13.12.2024 | 22,04 | 22,39 | 21,83 | 21,84 | 5,56% | 301,00 |
| 12.12.2024 | 20,64 | 20,69 | 20,64 | 20,69 | 2,12% | 168,00 |
| 11.12.2024 | 20,55 | 20,55 | 20,26 | 20,26 | -1,32% | 64,00 |
| 10.12.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -0,10% | 231,00 |
| 09.12.2024 | 20,79 | 20,79 | 20,52 | 20,55 | 0,74% | - |
| 06.12.2024 | 20,38 | 20,40 | 20,38 | 20,40 | -0,39% | 240,00 |
| 05.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,29% | 1,00 |
| 04.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,55% | 25,00 |
| 03.12.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -0,10% | 25,00 |
| 02.12.2024 | 20,34 | 20,34 | 20,13 | 20,13 | 1,00% | 7,00 |
| 29.11.2024 | 19,88 | 19,96 | 19,86 | 19,93 | -1,77% | - |
| 28.11.2024 | 20,30 | 20,30 | 20,29 | 20,29 | 1,20% | 151,00 |
| 27.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,05% | 72,00 |
| 26.11.2024 | 20,09 | 20,09 | 20,04 | 20,04 | 1,21% | 301,00 |
| 25.11.2024 | 20,24 | 20,24 | 19,80 | 19,80 | 1,62% | 6,00 |
| 22.11.2024 | 19,38 | 19,65 | 19,34 | 19,49 | -0,36% | - |
| 21.11.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 2,65% | 3,00 |
| 20.11.2024 | 19,21 | 19,21 | 19,05 | 19,05 | -1,19% | 165,00 |
| 19.11.2024 | 19,55 | 19,55 | 19,28 | 19,28 | -4,65% | 160,00 |
| 18.11.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 3,32% | 160,00 |
| 15.11.2024 | 19,93 | 20,00 | 19,57 | 19,57 | -1,73% | 9,00 |
| 14.11.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -0,91% | 400,00 |
| 13.11.2024 | 20,07 | 20,18 | 19,96 | 20,10 | -2,91% | - |
| 12.11.2024 | 20,55 | 20,70 | 20,55 | 20,70 | 0,98% | 64,00 |
| 11.11.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,13% | 198,00 |
| 08.11.2024 | 20,13 | 20,31 | 20,11 | 20,27 | 4,92% | - |