19,490€
-0,33%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 19,47 | 19,47 | 19,32 | 19,32 | -3,45% | 13,00 |
| 06.11.2024 | 19,93 | 20,01 | 19,82 | 20,01 | 3,36% | 2.292,00 |
| 05.11.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,46% | 5,00 |
| 04.11.2024 | 19,55 | 19,55 | 19,45 | 19,45 | 0,73% | 22,00 |
| 01.11.2024 | 19,33 | 19,74 | 19,31 | 19,31 | 0,95% | 50,00 |
| 31.10.2024 | 19,40 | 19,41 | 19,05 | 19,13 | -2,19% | - |
| 30.10.2024 | 19,74 | 19,74 | 19,56 | 19,56 | -0,76% | 6,00 |
| 29.10.2024 | 19,66 | 19,74 | 19,58 | 19,71 | 0,64% | - |
| 28.10.2024 | 19,59 | 19,59 | 19,58 | 19,58 | 1,42% | 106,00 |
| 25.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,34% | 60,00 |
| 24.10.2024 | 19,29 | 19,29 | 19,24 | 19,24 | -6,60% | 2,00 |
| 23.10.2024 | 19,02 | 20,60 | 19,02 | 20,60 | 7,53% | 738,00 |
| 22.10.2024 | 19,17 | 19,23 | 19,06 | 19,16 | -1,45% | - |
| 21.10.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -2,69% | 2,00 |
| 18.10.2024 | 19,87 | 20,00 | 19,87 | 19,98 | -0,51% | - |
| 17.10.2024 | 20,08 | 20,08 | 20,08 | 20,08 | -1,33% | 2,00 |
| 16.10.2024 | 20,22 | 20,40 | 20,00 | 20,35 | -0,25% | 18.622,00 |
| 15.10.2024 | 20,81 | 20,81 | 20,40 | 20,40 | 0,10% | 16,00 |
| 14.10.2024 | 21,07 | 21,07 | 20,38 | 20,38 | -2,23% | 185,00 |
| 11.10.2024 | 20,77 | 20,88 | 20,64 | 20,85 | -1,07% | - |
| 10.10.2024 | 21,17 | 21,17 | 21,07 | 21,07 | -1,95% | 186,00 |
| 09.10.2024 | 21,19 | 21,49 | 21,19 | 21,49 | 1,42% | 532,00 |
| 08.10.2024 | 20,81 | 21,19 | 20,81 | 21,19 | 3,32% | 52,00 |
| 07.10.2024 | 20,87 | 20,97 | 20,51 | 20,51 | -0,99% | 22,00 |
| 04.10.2024 | 20,45 | 20,73 | 20,38 | 20,72 | 4,28% | - |
| 03.10.2024 | 19,91 | 19,95 | 19,75 | 19,87 | 0,28% | - |
| 02.10.2024 | 20,01 | 20,01 | 19,81 | 19,81 | -3,97% | 69,00 |
| 01.10.2024 | 20,76 | 20,76 | 20,63 | 20,63 | -0,48% | 27,00 |
| 30.09.2024 | 20,83 | 20,83 | 20,73 | 20,73 | 1,72% | 32,00 |
| 27.09.2024 | 20,38 | 20,38 | 20,38 | 20,38 | -3,00% | 246,00 |
| 26.09.2024 | 20,89 | 21,01 | 20,79 | 21,01 | 1,94% | 1.277,00 |
| 25.09.2024 | 20,80 | 20,80 | 20,61 | 20,61 | -0,58% | 245,00 |
| 24.09.2024 | 20,75 | 20,95 | 20,64 | 20,73 | -2,26% | 726,00 |
| 23.09.2024 | 20,67 | 21,23 | 20,67 | 21,21 | 1,43% | 202,00 |
| 20.09.2024 | 20,90 | 21,02 | 20,76 | 20,91 | 0,53% | - |
| 19.09.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 511,00 |
| 18.09.2024 | 20,50 | 20,60 | 20,50 | 20,60 | -1,95% | 788,00 |
| 17.09.2024 | 20,53 | 21,01 | 20,53 | 21,01 | 2,14% | 11,00 |
| 16.09.2024 | 20,43 | 20,57 | 20,43 | 20,57 | 1,03% | 12,00 |
| 13.09.2024 | 20,41 | 20,46 | 20,28 | 20,36 | -1,33% | - |
| 12.09.2024 | 20,53 | 20,67 | 20,35 | 20,64 | 0,76% | - |
| 11.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,44% | 2,00 |
| 10.09.2024 | 20,35 | 20,68 | 20,21 | 20,39 | -0,15% | 507,00 |
| 09.09.2024 | 20,09 | 20,42 | 20,09 | 20,42 | -0,20% | 105,00 |
| 06.09.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,34% | 1,00 |
| 05.09.2024 | 20,68 | 20,75 | 20,39 | 20,39 | 1,85% | 1.390,00 |
| 04.09.2024 | 19,77 | 20,02 | 19,77 | 20,02 | 5,56% | 972,00 |
| 03.09.2024 | 19,06 | 19,06 | 18,97 | 18,97 | -0,99% | 28,00 |
| 02.09.2024 | 18,82 | 19,16 | 18,82 | 19,16 | -0,49% | 7,00 |
| 30.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -1,64% | 2,00 |
| 29.08.2024 | 19,26 | 19,57 | 19,26 | 19,57 | 1,64% | 701,00 |
| 28.08.2024 | 19,40 | 19,40 | 19,26 | 19,26 | 0,21% | 178,00 |
| 27.08.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,62% | 90,00 |
| 26.08.2024 | 19,15 | 19,34 | 19,04 | 19,34 | 1,44% | 10.620,00 |
| 23.08.2024 | 19,29 | 19,29 | 18,89 | 19,06 | -0,88% | 4.437,00 |
| 22.08.2024 | 18,87 | 19,40 | 18,87 | 19,23 | 2,22% | 233,00 |
| 21.08.2024 | 18,81 | 18,90 | 18,70 | 18,81 | 0,95% | - |
| 20.08.2024 | 18,64 | 18,64 | 18,64 | 18,64 | 2,39% | 15,00 |
| 19.08.2024 | 17,78 | 18,20 | 17,78 | 18,20 | 0,66% | 3,00 |
| 16.08.2024 | 17,71 | 18,08 | 17,71 | 18,08 | -0,60% | 8,00 |
| 15.08.2024 | 18,19 | 18,54 | 18,14 | 18,19 | 4,00% | 385,00 |
| 14.08.2024 | 17,68 | 17,68 | 17,12 | 17,49 | -2,02% | 31,00 |
| 13.08.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,57% | 1,00 |
| 12.08.2024 | 17,76 | 17,96 | 17,63 | 17,95 | 0,70% | - |
| 09.08.2024 | 17,68 | 17,89 | 17,62 | 17,83 | -6,54% | - |
| 08.08.2024 | 18,55 | 19,43 | 18,55 | 19,08 | 4,49% | 1.037,00 |
| 07.08.2024 | 18,32 | 18,32 | 17,90 | 18,26 | -0,08% | 490,00 |
| 06.08.2024 | 18,47 | 18,47 | 18,27 | 18,27 | 0,69% | 320,00 |
| 05.08.2024 | 17,52 | 18,16 | 17,33 | 18,15 | 3,18% | 439,00 |
| 02.08.2024 | 18,05 | 18,05 | 17,59 | 17,59 | -4,46% | 136,00 |
| 01.08.2024 | 19,46 | 19,46 | 18,41 | 18,41 | -5,62% | 54,00 |
| 31.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,60% | 60,00 |
| 30.07.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -1,66% | 261,00 |
| 29.07.2024 | 18,90 | 19,33 | 18,90 | 19,33 | 1,75% | 581,00 |
| 26.07.2024 | 18,72 | 19,01 | 18,71 | 18,99 | 0,46% | - |
| 25.07.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 3,50% | 82,00 |
| 24.07.2024 | 18,64 | 18,68 | 18,26 | 18,27 | -0,68% | - |
| 23.07.2024 | 18,66 | 18,74 | 18,39 | 18,39 | -0,24% | 30,00 |
| 22.07.2024 | 18,73 | 18,73 | 18,38 | 18,44 | -0,39% | 38,00 |
| 19.07.2024 | 18,65 | 18,69 | 18,49 | 18,51 | -0,34% | - |
| 18.07.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -0,70% | 982,00 |
| 17.07.2024 | 18,42 | 18,70 | 18,42 | 18,70 | 0,97% | 57,00 |
| 16.07.2024 | 18,37 | 18,52 | 18,37 | 18,52 | -1,12% | 595,00 |
| 15.07.2024 | 19,18 | 19,18 | 18,73 | 18,73 | -1,08% | 9,00 |
| 12.07.2024 | 18,85 | 19,00 | 18,65 | 18,94 | 4,18% | 1.442,00 |
| 11.07.2024 | 18,22 | 18,38 | 18,18 | 18,18 | 0,83% | 352,00 |
| 10.07.2024 | 18,03 | 18,03 | 18,03 | 18,03 | 0,78% | 60,00 |
| 09.07.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,11% | 16,00 |
| 08.07.2024 | 17,63 | 17,91 | 17,49 | 17,91 | 1,60% | 137,00 |