21,495€
1,92%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,56 | 21,70 | 21,47 | 21,50 | 1,92% | 2,00 |
| 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 |
| 14.01.2025 | 21,85 | 21,85 | 21,36 | 21,70 | -0,32% | 169,00 |
| 13.01.2025 | 21,77 | 21,77 | 21,77 | 21,77 | -1,45% | 7,00 |
| 10.01.2025 | 21,60 | 22,09 | 21,51 | 22,09 | 0,78% | 196,00 |
| 09.01.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -2,32% | 8,00 |
| 08.01.2025 | 21,96 | 22,44 | 21,96 | 22,44 | 0,18% | 24,00 |
| 07.01.2025 | 22,30 | 22,68 | 22,23 | 22,40 | -2,44% | - |
| 06.01.2025 | 22,96 | 22,96 | 22,96 | 22,96 | 2,45% | 1,00 |
| 03.01.2025 | 22,73 | 22,80 | 22,41 | 22,41 | -1,80% | 421,00 |
| 02.01.2025 | 22,74 | 22,82 | 22,32 | 22,82 | 1,29% | 77,00 |
| 30.12.2024 | 22,97 | 22,97 | 22,50 | 22,53 | -2,47% | 34,00 |
| 27.12.2024 | 22,87 | 23,10 | 22,82 | 23,10 | 1,23% | 196,00 |
| 23.12.2024 | 22,90 | 22,90 | 22,52 | 22,82 | -1,21% | 654,00 |
| 20.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 2,30% | 52,00 |
| 19.12.2024 | 22,63 | 22,95 | 22,58 | 22,58 | -1,48% | 627,00 |
| 18.12.2024 | 22,74 | 22,92 | 22,74 | 22,92 | 0,39% | 261,00 |
| 17.12.2024 | 23,04 | 23,05 | 22,83 | 22,83 | 2,06% | 245,00 |
| 16.12.2024 | 22,53 | 22,60 | 22,37 | 22,37 | 2,43% | 596,00 |
| 13.12.2024 | 22,04 | 22,39 | 21,83 | 21,84 | 5,56% | 301,00 |
| 12.12.2024 | 20,64 | 20,69 | 20,64 | 20,69 | 2,12% | 168,00 |
| 11.12.2024 | 20,55 | 20,55 | 20,26 | 20,26 | -1,32% | 64,00 |
| 10.12.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -0,10% | 231,00 |
| 09.12.2024 | 20,79 | 20,79 | 20,52 | 20,55 | 0,74% | - |
| 06.12.2024 | 20,38 | 20,40 | 20,38 | 20,40 | -0,39% | 240,00 |
| 05.12.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 1,29% | 1,00 |
| 04.12.2024 | 20,22 | 20,22 | 20,22 | 20,22 | 0,55% | 25,00 |
| 03.12.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -0,10% | 25,00 |
| 02.12.2024 | 20,34 | 20,34 | 20,13 | 20,13 | 1,00% | 7,00 |
| 29.11.2024 | 19,88 | 19,96 | 19,86 | 19,93 | -1,77% | - |
| 28.11.2024 | 20,30 | 20,30 | 20,29 | 20,29 | 1,20% | 151,00 |
| 27.11.2024 | 20,05 | 20,05 | 20,05 | 20,05 | 0,05% | 72,00 |
| 26.11.2024 | 20,09 | 20,09 | 20,04 | 20,04 | 1,21% | 301,00 |
| 25.11.2024 | 20,24 | 20,24 | 19,80 | 19,80 | 1,62% | 6,00 |
| 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 |