28,220€
0,75%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,11 | 28,23 | 27,94 | 28,21 | 0,71% | 35,00 |
| 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 |
| 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 |