17,618€
-3,20%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 17,59 | 17,64 | 17,55 | 17,62 | -3,17% | - |
| 04.07.2024 | 17,52 | 18,20 | 17,52 | 18,20 | 1,22% | 67,00 |
| 03.07.2024 | 18,04 | 18,06 | 17,96 | 17,98 | -1,91% | - |
| 02.07.2024 | 17,99 | 18,33 | 17,99 | 18,33 | 0,25% | 18,00 |
| 01.07.2024 | 18,36 | 18,39 | 18,29 | 18,29 | -0,25% | 38,00 |
| 28.06.2024 | 18,26 | 18,39 | 18,25 | 18,33 | 1,83% | - |
| 27.06.2024 | 18,00 | 18,00 | 17,84 | 18,00 | 0,22% | 221,00 |
| 26.06.2024 | 17,96 | 18,36 | 17,96 | 17,96 | 0,73% | 167,00 |
| 25.06.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 1,45% | 100,00 |
| 24.06.2024 | 17,93 | 17,98 | 17,58 | 17,58 | -2,06% | 158,00 |
| 21.06.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,70% | 17,00 |
| 20.06.2024 | 17,85 | 18,18 | 17,82 | 17,82 | -0,72% | 711,00 |
| 19.06.2024 | 17,90 | 17,95 | 17,90 | 17,95 | -0,66% | 51,00 |
| 18.06.2024 | 17,65 | 18,07 | 17,65 | 18,07 | 0,92% | 12,00 |
| 17.06.2024 | 17,95 | 17,95 | 17,90 | 17,91 | 0,20% | 129,00 |
| 14.06.2024 | 17,91 | 17,91 | 17,87 | 17,87 | 0,48% | 250,00 |
| 13.06.2024 | 17,44 | 17,82 | 17,44 | 17,79 | -2,28% | 185,00 |
| 12.06.2024 | 17,75 | 18,20 | 17,73 | 18,20 | 1,11% | 153,00 |
| 11.06.2024 | 18,41 | 18,41 | 18,00 | 18,00 | -1,29% | 300,00 |
| 10.06.2024 | 17,94 | 18,24 | 17,94 | 18,24 | 2,88% | 378,00 |
| 07.06.2024 | 17,94 | 17,94 | 17,73 | 17,73 | 0,82% | 116,00 |
| 06.06.2024 | 17,60 | 17,60 | 17,05 | 17,58 | -0,90% | 4.706,00 |
| 05.06.2024 | 17,75 | 17,75 | 17,74 | 17,74 | 0,45% | 60,00 |
| 04.06.2024 | 17,27 | 17,71 | 17,26 | 17,66 | 1,82% | 395,00 |
| 03.06.2024 | 17,15 | 17,84 | 17,15 | 17,35 | 1,08% | 808,00 |
| 31.05.2024 | 17,04 | 17,18 | 16,77 | 17,16 | -1,77% | 533,00 |
| 30.05.2024 | 17,00 | 17,47 | 17,00 | 17,47 | 3,86% | 147,00 |
| 29.05.2024 | 17,11 | 17,17 | 16,82 | 16,82 | -2,77% | 228,00 |
| 28.05.2024 | 17,30 | 17,33 | 17,22 | 17,30 | -2,92% | 781,00 |
| 27.05.2024 | 17,47 | 17,82 | 17,46 | 17,82 | -2,06% | 493,00 |
| 24.05.2024 | 18,03 | 18,20 | 18,03 | 18,20 | 1,28% | 336,00 |
| 23.05.2024 | 17,91 | 18,18 | 17,90 | 17,97 | -1,94% | 257,00 |
| 22.05.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -1,08% | 9,00 |
| 21.05.2024 | 18,19 | 18,52 | 18,19 | 18,52 | 0,16% | 65,00 |
| 20.05.2024 | 18,54 | 18,54 | 18,15 | 18,49 | -1,20% | 85,00 |
| 17.05.2024 | 18,72 | 18,72 | 18,31 | 18,72 | 0,92% | 125,00 |
| 16.05.2024 | 18,98 | 18,98 | 18,55 | 18,55 | -1,51% | 569,00 |
| 15.05.2024 | 18,74 | 18,84 | 18,54 | 18,83 | -0,40% | 332,00 |
| 14.05.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -0,60% | 332,00 |
| 13.05.2024 | 19,09 | 19,09 | 19,02 | 19,02 | 1,71% | 60,00 |
| 10.05.2024 | 18,52 | 18,70 | 18,15 | 18,70 | 7,35% | 487,00 |
| 09.05.2024 | 17,94 | 17,94 | 17,26 | 17,42 | -3,76% | 564,00 |
| 08.05.2024 | 17,98 | 18,10 | 17,98 | 18,10 | -0,52% | 215,00 |
| 07.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,34% | 9,00 |
| 06.05.2024 | 17,52 | 17,96 | 17,52 | 17,96 | 1,81% | 385,00 |
| 03.05.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,93% | 3,00 |
| 02.05.2024 | 17,93 | 18,03 | 17,80 | 17,80 | 1,80% | 29,00 |
| 30.04.2024 | 17,64 | 17,71 | 17,47 | 17,49 | 0,40% | - |
| 29.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,56% | 3,00 |
| 26.04.2024 | 17,47 | 17,54 | 17,34 | 17,51 | -0,64% | - |
| 25.04.2024 | 17,51 | 17,63 | 17,50 | 17,63 | -0,40% | 129,00 |
| 24.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,73% | 24,00 |
| 23.04.2024 | 17,51 | 17,83 | 17,51 | 17,83 | 0,48% | 96,00 |
| 22.04.2024 | 17,66 | 17,80 | 17,52 | 17,74 | 1,90% | - |
| 19.04.2024 | 17,23 | 17,41 | 17,23 | 17,41 | -1,72% | 792,00 |
| 18.04.2024 | 17,37 | 17,72 | 17,37 | 17,72 | 2,89% | 467,00 |
| 17.04.2024 | 17,38 | 17,42 | 17,17 | 17,22 | -1,89% | - |
| 16.04.2024 | 17,73 | 17,73 | 17,35 | 17,55 | -1,21% | 922,00 |
| 15.04.2024 | 17,72 | 17,77 | 17,38 | 17,77 | 1,17% | 104,00 |
| 12.04.2024 | 17,67 | 17,67 | 17,56 | 17,56 | -0,04% | 671,00 |
| 11.04.2024 | 17,49 | 17,59 | 17,35 | 17,57 | -0,47% | - |
| 10.04.2024 | 17,62 | 17,65 | 17,62 | 17,65 | 2,02% | 570,00 |
| 09.04.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 0,76% | 18,00 |
| 08.04.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 2,85% | 81,00 |
| 05.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,09% | 125,00 |
| 04.04.2024 | 17,00 | 17,25 | 16,71 | 16,71 | -1,71% | 1.016,00 |
| 03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,22% | 362,00 |
| 02.04.2024 | 17,24 | 17,40 | 17,21 | 17,21 | -0,92% | 61,00 |
| 28.03.2024 | 17,37 | 17,40 | 17,37 | 17,37 | -2,55% | 65,00 |
| 27.03.2024 | 17,80 | 17,83 | 17,51 | 17,83 | 2,68% | 660,00 |
| 26.03.2024 | 17,35 | 17,58 | 17,34 | 17,36 | -1,53% | - |
| 25.03.2024 | 17,55 | 17,65 | 17,55 | 17,63 | -1,76% | 404,00 |
| 22.03.2024 | 17,98 | 18,57 | 17,72 | 17,95 | 2,95% | 3.548,00 |
| 21.03.2024 | 17,39 | 17,75 | 17,39 | 17,43 | -2,41% | 198,00 |
| 20.03.2024 | 17,60 | 17,86 | 17,60 | 17,86 | 2,32% | 800,00 |
| 19.03.2024 | 17,75 | 17,75 | 17,46 | 17,46 | -1,38% | 437,00 |
| 18.03.2024 | 17,91 | 17,91 | 17,43 | 17,70 | 1,06% | 467,00 |
| 15.03.2024 | 17,57 | 17,57 | 17,52 | 17,52 | -0,71% | 16,00 |
| 14.03.2024 | 17,84 | 17,84 | 17,64 | 17,64 | 1,38% | 203,00 |
| 13.03.2024 | 17,46 | 17,46 | 17,40 | 17,40 | -4,19% | 141,00 |
| 12.03.2024 | 18,07 | 18,16 | 18,07 | 18,16 | 1,17% | 87,00 |
| 11.03.2024 | 18,16 | 18,16 | 17,95 | 17,95 | -0,08% | 492,00 |
| 08.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,83% | 4,00 |
| 07.03.2024 | 17,63 | 18,13 | 17,63 | 18,12 | 1,88% | 308,00 |
| 06.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,79% | 22,00 |
| 05.03.2024 | 18,06 | 18,06 | 17,64 | 17,64 | -4,55% | 226,00 |
| 04.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,16% | 5,00 |
| 01.03.2024 | 18,30 | 18,45 | 18,12 | 18,45 | 1,15% | 1.539,00 |
| 29.02.2024 | 18,47 | 18,64 | 18,24 | 18,24 | 1,94% | 1.173,00 |
| 28.02.2024 | 17,78 | 17,98 | 17,78 | 17,89 | -1,85% | - |
| 27.02.2024 | 18,27 | 18,27 | 17,89 | 18,23 | -2,09% | 1.156,00 |
| 26.02.2024 | 18,24 | 18,62 | 18,24 | 18,62 | -0,64% | 42,00 |
| 23.02.2024 | 19,10 | 19,12 | 18,74 | 18,74 | -1,60% | 63,00 |
| 22.02.2024 | 18,98 | 19,05 | 18,97 | 19,05 | 2,81% | 49,00 |
| 21.02.2024 | 18,20 | 18,69 | 18,10 | 18,53 | 3,43% | 1.330,00 |
| 20.02.2024 | 17,81 | 17,91 | 17,54 | 17,91 | 0,56% | 518,00 |
| 19.02.2024 | 17,46 | 17,82 | 17,46 | 17,81 | 2,12% | 90,00 |
| 16.02.2024 | 17,89 | 17,89 | 17,44 | 17,44 | 6,99% | 930,00 |
| 15.02.2024 | 16,62 | 16,64 | 16,12 | 16,30 | -6,35% | 2.528,00 |
| 14.02.2024 | 19,00 | 19,02 | 17,41 | 17,41 | -9,33% | 986,00 |