22,625€
-0,77%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 22,82 | 22,84 | 22,82 | 22,84 | -1,47% | 38,00 |
| 15.01.2026 | 23,08 | 23,18 | 23,08 | 23,18 | 2,25% | 24,00 |
| 14.01.2026 | 22,80 | 22,80 | 22,67 | 22,67 | 0,00% | 936,00 |
| 13.01.2026 | 22,66 | 22,67 | 22,62 | 22,67 | 0,53% | 676,00 |
| 12.01.2026 | 23,15 | 23,21 | 22,45 | 22,55 | -3,67% | 4.502,00 |
| 09.01.2026 | 22,79 | 23,41 | 22,79 | 23,41 | 0,77% | 85,00 |
| 08.01.2026 | 23,23 | 23,23 | 23,23 | 23,23 | 1,09% | 11,00 |
| 07.01.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 0,83% | 1,00 |
| 06.01.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -0,48% | 1.200,00 |
| 05.01.2026 | 22,74 | 23,11 | 22,70 | 22,90 | 1,37% | 1.638,00 |
| 02.01.2026 | 23,02 | 23,03 | 22,59 | 22,59 | -1,65% | 6,00 |
| 30.12.2025 | 22,93 | 22,97 | 22,51 | 22,97 | 1,06% | 339,00 |
| 29.12.2025 | 23,23 | 23,23 | 22,67 | 22,73 | -3,77% | 219,00 |
| 23.12.2025 | 23,58 | 23,62 | 23,10 | 23,62 | 2,12% | 89,00 |
| 22.12.2025 | 23,00 | 23,14 | 23,00 | 23,13 | -2,24% | 4.661,00 |
| 19.12.2025 | 23,32 | 23,66 | 23,17 | 23,66 | 2,29% | 1.743,00 |
| 18.12.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 0,13% | - |
| 17.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,11% | 434,00 |
| 16.12.2025 | 23,36 | 23,36 | 23,36 | 23,36 | -1,18% | 3,00 |
| 15.12.2025 | 23,40 | 23,90 | 23,23 | 23,64 | 2,74% | 4.415,00 |
| 12.12.2025 | 23,37 | 23,40 | 22,91 | 23,01 | -3,80% | - |
| 11.12.2025 | 23,36 | 23,92 | 23,36 | 23,92 | 2,31% | 29,00 |
| 10.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | -0,85% | 13,00 |
| 09.12.2025 | 23,92 | 23,92 | 23,56 | 23,58 | -0,55% | 272,00 |
| 08.12.2025 | 24,33 | 24,35 | 23,71 | 23,71 | -0,55% | 92,00 |
| 05.12.2025 | 24,22 | 24,27 | 23,84 | 23,84 | -0,67% | 155,00 |
| 04.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,79% | 35,00 |
| 03.12.2025 | 24,00 | 24,19 | 24,00 | 24,19 | -0,04% | 179,00 |
| 02.12.2025 | 24,03 | 24,35 | 24,03 | 24,20 | -2,18% | 509,00 |
| 01.12.2025 | 24,56 | 24,74 | 24,52 | 24,74 | -2,44% | 37,00 |
| 28.11.2025 | 25,53 | 25,53 | 25,03 | 25,36 | 3,93% | 117,00 |
| 27.11.2025 | 25,02 | 25,12 | 24,40 | 24,40 | -3,06% | 480,00 |
| 26.11.2025 | 25,19 | 25,53 | 24,83 | 25,17 | 1,08% | 203,00 |
| 25.11.2025 | 24,82 | 24,90 | 24,82 | 24,90 | 1,84% | 76,00 |
| 24.11.2025 | 24,61 | 24,61 | 24,12 | 24,45 | -3,78% | 757,00 |
| 21.11.2025 | 25,42 | 25,42 | 24,81 | 25,41 | 5,61% | 51,00 |
| 20.11.2025 | 24,34 | 24,45 | 24,06 | 24,06 | -0,66% | 117,00 |
| 19.11.2025 | 24,08 | 24,22 | 24,08 | 24,22 | -0,86% | 101,00 |
| 18.11.2025 | 24,48 | 24,63 | 24,43 | 24,43 | -0,16% | 265,00 |
| 17.11.2025 | 25,20 | 25,20 | 24,45 | 24,47 | -2,08% | 263,00 |
| 14.11.2025 | 24,90 | 24,99 | 24,90 | 24,99 | -0,32% | 207,00 |
| 13.11.2025 | 25,49 | 25,49 | 25,07 | 25,07 | -4,09% | 124,00 |
| 12.11.2025 | 26,11 | 26,14 | 26,11 | 26,14 | 2,51% | 262,00 |
| 11.11.2025 | 25,49 | 25,50 | 25,49 | 25,50 | 1,23% | 375,00 |
| 10.11.2025 | 25,58 | 25,58 | 25,19 | 25,19 | -0,16% | 85,00 |
| 07.11.2025 | 25,93 | 25,93 | 25,23 | 25,23 | 1,00% | 6,00 |
| 06.11.2025 | 25,06 | 25,06 | 24,50 | 24,98 | -9,72% | 560,00 |
| 05.11.2025 | 27,67 | 27,67 | 27,67 | 27,67 | 3,05% | 2,00 |
| 04.11.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -1,21% | 20,00 |
| 03.11.2025 | 27,15 | 27,18 | 27,15 | 27,18 | 0,89% | 5,00 |
| 31.10.2025 | 26,85 | 27,01 | 26,80 | 26,94 | 0,22% | - |
| 30.10.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,22% | 36,00 |
| 29.10.2025 | 27,00 | 27,00 | 26,94 | 26,94 | -0,92% | 69,00 |
| 28.10.2025 | 27,19 | 27,19 | 27,19 | 27,19 | 0,33% | 10,00 |
| 27.10.2025 | 26,60 | 27,10 | 26,60 | 27,10 | 1,88% | 1.055,00 |
| 24.10.2025 | 26,73 | 26,85 | 26,60 | 26,60 | -2,13% | 428,00 |
| 23.10.2025 | 27,72 | 27,74 | 27,18 | 27,18 | -2,09% | 32,00 |
| 22.10.2025 | 27,76 | 27,76 | 27,76 | 27,76 | 0,33% | 15,00 |
| 21.10.2025 | 27,73 | 27,73 | 27,35 | 27,67 | 0,44% | 2.047,00 |
| 20.10.2025 | 27,34 | 27,55 | 27,34 | 27,55 | 3,61% | 140,00 |
| 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 |