26,705€
1,00%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 26,27 | 27,02 | 26,12 | 26,59 | 0,64% | 187,00 |
| 16.10.2025 | 27,09 | 27,09 | 26,41 | 26,42 | -2,47% | 313,00 |
| 15.10.2025 | 26,98 | 27,09 | 26,73 | 27,09 | 0,93% | 17,00 |
| 14.10.2025 | 26,74 | 27,09 | 26,74 | 26,84 | 1,24% | 196,00 |
| 13.10.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -0,93% | 30,00 |
| 10.10.2025 | 27,31 | 27,31 | 26,76 | 26,76 | -4,26% | 200,00 |
| 09.10.2025 | 27,93 | 27,95 | 27,93 | 27,95 | -0,36% | 17,00 |
| 08.10.2025 | 27,95 | 28,05 | 27,82 | 28,05 | 1,19% | - |
| 07.10.2025 | 28,45 | 28,54 | 27,72 | 27,72 | -3,52% | 129,00 |
| 06.10.2025 | 28,74 | 28,74 | 28,73 | 28,73 | 2,31% | 268,00 |
| 03.10.2025 | 27,87 | 28,45 | 27,81 | 28,08 | 0,11% | - |
| 02.10.2025 | 27,98 | 28,05 | 27,98 | 28,05 | -2,20% | 185,00 |
| 01.10.2025 | 28,38 | 28,68 | 28,38 | 28,68 | 1,31% | 56,00 |
| 30.09.2025 | 28,50 | 28,50 | 28,18 | 28,31 | 0,89% | 113,00 |
| 29.09.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -0,14% | 5,00 |
| 26.09.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 2,82% | 177,00 |
| 25.09.2025 | 27,56 | 27,84 | 27,33 | 27,33 | -0,98% | 176,00 |
| 24.09.2025 | 27,48 | 27,60 | 27,38 | 27,60 | 0,44% | 216,00 |
| 23.09.2025 | 27,48 | 27,48 | 27,31 | 27,48 | -0,25% | 3.805,00 |
| 22.09.2025 | 27,93 | 27,93 | 27,06 | 27,55 | -1,54% | 392,00 |
| 19.09.2025 | 27,98 | 27,98 | 27,98 | 27,98 | -0,43% | 20,00 |
| 18.09.2025 | 28,25 | 28,68 | 28,10 | 28,10 | -1,61% | 188,00 |
| 17.09.2025 | 28,56 | 28,60 | 27,51 | 28,56 | 0,92% | 1.469,00 |
| 16.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,93% | 50,00 |
| 15.09.2025 | 28,51 | 28,67 | 28,04 | 28,04 | -1,51% | 295,00 |
| 12.09.2025 | 28,99 | 28,99 | 28,47 | 28,47 | -2,06% | 23,00 |
| 11.09.2025 | 28,99 | 29,10 | 28,92 | 29,07 | -0,26% | - |
| 10.09.2025 | 29,23 | 29,24 | 29,15 | 29,15 | -0,83% | - |
| 09.09.2025 | 29,07 | 29,42 | 28,90 | 29,39 | -0,14% | 352,00 |
| 08.09.2025 | 28,90 | 29,47 | 28,78 | 29,43 | -0,07% | - |
| 05.09.2025 | 29,33 | 29,45 | 29,33 | 29,45 | -1,96% | 102,00 |
| 04.09.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 3,66% | 10,00 |
| 03.09.2025 | 28,98 | 28,98 | 28,98 | 28,98 | 1,22% | 1,00 |
| 02.09.2025 | 29,32 | 29,32 | 28,63 | 28,63 | -4,02% | 446,00 |
| 01.09.2025 | 29,03 | 30,10 | 29,03 | 29,83 | 0,44% | 375,00 |
| 29.08.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -1,72% | 499,00 |
| 28.08.2025 | 30,27 | 30,29 | 30,11 | 30,22 | -3,39% | 179,00 |
| 27.08.2025 | 30,28 | 31,28 | 30,27 | 31,28 | 1,99% | 562,00 |
| 26.08.2025 | 30,08 | 30,77 | 30,08 | 30,67 | 0,39% | 57,00 |
| 25.08.2025 | 30,99 | 30,99 | 30,54 | 30,55 | -2,74% | 1.127,00 |
| 22.08.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -0,82% | 17,00 |
| 21.08.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 0,67% | 2,00 |
| 20.08.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,87% | 400,00 |
| 19.08.2025 | 32,28 | 32,28 | 31,18 | 31,19 | -5,80% | 1.285,00 |
| 18.08.2025 | 32,34 | 33,11 | 32,34 | 33,11 | 1,32% | 94,00 |
| 15.08.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 1,85% | 3,00 |
| 14.08.2025 | 32,24 | 32,28 | 32,05 | 32,09 | -0,05% | - |
| 13.08.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,97% | 5,00 |
| 12.08.2025 | 31,41 | 31,51 | 31,41 | 31,48 | 3,38% | 1.180,00 |
| 11.08.2025 | 31,22 | 31,22 | 30,45 | 30,45 | -3,18% | 350,00 |
| 08.08.2025 | 31,25 | 31,45 | 31,25 | 31,45 | -1,66% | 661,00 |
| 07.08.2025 | 30,00 | 32,01 | 30,00 | 31,98 | 6,35% | 3.676,00 |
| 06.08.2025 | 29,81 | 30,07 | 29,80 | 30,07 | 2,56% | 615,00 |
| 05.08.2025 | 29,35 | 29,54 | 29,23 | 29,32 | 0,41% | - |
| 04.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,35% | 22,00 |
| 01.08.2025 | 29,16 | 29,16 | 28,81 | 28,81 | -0,17% | 10,00 |
| 31.07.2025 | 28,86 | 28,86 | 28,86 | 28,86 | 0,50% | 5,00 |
| 30.07.2025 | 28,60 | 28,81 | 28,57 | 28,72 | -0,50% | - |
| 29.07.2025 | 28,62 | 28,86 | 28,62 | 28,86 | 3,22% | 36,00 |
| 28.07.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 0,90% | 2,00 |
| 25.07.2025 | 27,67 | 27,71 | 27,67 | 27,71 | -3,48% | 87,00 |
| 24.07.2025 | 28,55 | 29,25 | 28,51 | 28,71 | 3,35% | 728,00 |
| 23.07.2025 | 27,01 | 27,78 | 27,01 | 27,78 | 4,16% | 756,00 |
| 22.07.2025 | 26,74 | 26,74 | 26,67 | 26,67 | 0,11% | 21,00 |
| 21.07.2025 | 26,58 | 26,66 | 26,58 | 26,64 | 0,30% | 52,00 |
| 18.07.2025 | 26,12 | 26,56 | 26,12 | 26,56 | 1,22% | 39,00 |
| 17.07.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 1,90% | 2,00 |
| 16.07.2025 | 25,89 | 25,89 | 25,49 | 25,75 | 0,78% | - |
| 15.07.2025 | 26,04 | 26,09 | 25,55 | 25,55 | -2,85% | 6,00 |
| 14.07.2025 | 25,80 | 26,30 | 25,80 | 26,30 | -1,39% | 52,00 |
| 11.07.2025 | 26,19 | 26,67 | 26,19 | 26,67 | 1,21% | 50,00 |
| 10.07.2025 | 26,71 | 26,71 | 26,35 | 26,35 | -1,86% | 602,00 |
| 09.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 0,56% | 100,00 |
| 08.07.2025 | 26,90 | 26,90 | 26,15 | 26,70 | -1,07% | 547,00 |
| 07.07.2025 | 26,82 | 27,30 | 26,53 | 26,99 | -1,82% | 1.547,00 |
| 04.07.2025 | 27,64 | 27,66 | 27,45 | 27,49 | -1,75% | - |
| 03.07.2025 | 26,65 | 27,98 | 26,65 | 27,98 | -1,48% | 72,00 |
| 02.07.2025 | 29,20 | 29,20 | 27,90 | 28,40 | -6,33% | 849,00 |
| 01.07.2025 | 30,09 | 30,33 | 30,07 | 30,32 | 0,33% | 643,00 |
| 30.06.2025 | 30,85 | 30,85 | 30,22 | 30,22 | 0,02% | 205,00 |
| 27.06.2025 | 30,01 | 30,28 | 29,39 | 30,22 | 0,65% | - |
| 26.06.2025 | 29,97 | 30,02 | 29,97 | 30,02 | 0,40% | 269,00 |
| 25.06.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 1,56% | 25,00 |
| 24.06.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,38% | 1,00 |
| 23.06.2025 | 29,97 | 30,00 | 29,33 | 29,33 | 1,10% | 505,00 |
| 20.06.2025 | 29,18 | 29,32 | 28,96 | 29,01 | -2,06% | - |
| 19.06.2025 | 29,78 | 29,78 | 29,07 | 29,62 | -0,40% | 51,00 |
| 18.06.2025 | 29,02 | 29,74 | 29,02 | 29,74 | 4,68% | 1.902,00 |
| 17.06.2025 | 28,61 | 28,61 | 28,41 | 28,41 | -0,32% | 215,00 |
| 16.06.2025 | 28,81 | 28,81 | 28,16 | 28,50 | -3,32% | 1.141,00 |
| 13.06.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 6,70% | 2,00 |
| 12.06.2025 | 27,63 | 27,63 | 27,63 | 27,63 | -0,70% | 150,00 |
| 11.06.2025 | 28,00 | 28,14 | 27,80 | 27,83 | -3,22% | - |
| 10.06.2025 | 28,25 | 28,75 | 28,25 | 28,75 | -0,10% | 352,00 |
| 09.06.2025 | 28,17 | 28,78 | 28,17 | 28,78 | 0,98% | 63,00 |
| 06.06.2025 | 27,94 | 28,50 | 27,94 | 28,50 | 1,75% | 60,00 |
| 05.06.2025 | 27,63 | 28,13 | 27,59 | 28,01 | -1,62% | 53,00 |
| 04.06.2025 | 28,84 | 28,84 | 28,47 | 28,47 | 1,24% | 60,00 |
| 03.06.2025 | 27,46 | 28,12 | 27,46 | 28,12 | 1,70% | 4,00 |
| 02.06.2025 | 28,40 | 28,54 | 27,65 | 27,65 | -0,88% | 182,00 |