30,505€
-2,88%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 30,67 | 30,93 | 30,33 | 30,52 | -2,85% | 668,00 |
| 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 |
| 30.05.2025 | 28,04 | 28,15 | 27,66 | 27,90 | 1,36% | - |
| 29.05.2025 | 28,29 | 28,29 | 27,52 | 27,52 | -4,11% | 200,00 |
| 28.05.2025 | 29,05 | 29,05 | 28,70 | 28,70 | -1,41% | 19,00 |
| 27.05.2025 | 29,11 | 29,11 | 29,11 | 29,11 | 0,41% | 40,00 |
| 26.05.2025 | 29,43 | 29,43 | 28,99 | 28,99 | -0,21% | 11,00 |
| 23.05.2025 | 28,99 | 29,06 | 28,47 | 29,05 | 4,76% | 508,00 |
| 22.05.2025 | 27,96 | 27,96 | 27,73 | 27,73 | -2,53% | 795,00 |
| 21.05.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,42% | 1,00 |
| 20.05.2025 | 28,45 | 28,95 | 28,30 | 28,86 | -1,06% | 204,00 |
| 19.05.2025 | 29,17 | 29,17 | 29,08 | 29,17 | 1,43% | 68,00 |
| 16.05.2025 | 28,52 | 28,76 | 28,52 | 28,76 | 3,64% | 21,00 |
| 15.05.2025 | 28,28 | 28,32 | 27,75 | 27,75 | -1,14% | 29,00 |
| 14.05.2025 | 28,71 | 28,71 | 28,07 | 28,07 | -5,39% | 70,00 |
| 13.05.2025 | 29,83 | 29,83 | 29,67 | 29,67 | 2,66% | 116,00 |
| 12.05.2025 | 29,23 | 29,23 | 28,48 | 28,90 | -2,82% | 588,00 |
| 09.05.2025 | 29,74 | 29,74 | 29,74 | 29,74 | 4,24% | 5,00 |
| 08.05.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -7,82% | 178,00 |
| 07.05.2025 | 31,02 | 31,02 | 30,95 | 30,95 | 0,39% | 101,00 |
| 06.05.2025 | 30,74 | 30,83 | 30,74 | 30,83 | -1,03% | 125,00 |
| 05.05.2025 | 30,81 | 31,47 | 30,81 | 31,15 | 0,16% | 43,00 |
| 02.05.2025 | 30,96 | 31,10 | 30,94 | 31,10 | 2,73% | 23,00 |
| 30.04.2025 | 30,29 | 30,47 | 29,74 | 30,28 | 4,40% | - |
| 29.04.2025 | 29,13 | 29,15 | 28,95 | 29,00 | -1,49% | - |
| 28.04.2025 | 29,44 | 29,44 | 29,44 | 29,44 | 0,87% | 5,00 |
| 25.04.2025 | 29,10 | 29,25 | 28,83 | 29,19 | -1,97% | - |
| 24.04.2025 | 28,98 | 29,77 | 28,98 | 29,77 | -4,43% | 432,00 |
| 23.04.2025 | 30,38 | 31,15 | 30,38 | 31,15 | 2,43% | 76,00 |
| 22.04.2025 | 30,32 | 30,41 | 30,32 | 30,41 | 1,10% | 165,00 |
| 17.04.2025 | 30,08 | 30,08 | 30,08 | 30,08 | -1,12% | 67,00 |
| 16.04.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 2,46% | 50,00 |
| 15.04.2025 | 30,15 | 30,26 | 29,69 | 29,69 | -1,88% | 117,00 |
| 14.04.2025 | 30,31 | 30,31 | 29,68 | 30,26 | 7,57% | 38,00 |
| 11.04.2025 | 28,85 | 28,85 | 28,13 | 28,13 | -5,60% | 50,00 |
| 10.04.2025 | 29,82 | 29,82 | 29,80 | 29,80 | 6,47% | 22,00 |
| 09.04.2025 | 28,03 | 28,03 | 27,99 | 27,99 | -0,82% | 385,00 |
| 08.04.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,53% | 1,00 |
| 07.04.2025 | 27,83 | 28,48 | 27,41 | 28,37 | -0,70% | 345,00 |
| 04.04.2025 | 28,34 | 28,57 | 28,18 | 28,57 | -1,82% | 265,00 |
| 03.04.2025 | 29,93 | 29,93 | 28,60 | 29,10 | -4,21% | 1.551,00 |