22,825€
-0,20%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,23 | 23,46 | 22,04 | 22,85 | -0,11% | 228,00 |
| 20.03.2026 | 22,95 | 22,95 | 22,87 | 22,87 | 1,49% | 211,00 |
| 19.03.2026 | 22,77 | 22,78 | 22,30 | 22,54 | -1,12% | - |
| 18.03.2026 | 22,79 | 22,79 | 22,79 | 22,79 | -2,44% | 6,00 |
| 17.03.2026 | 22,90 | 23,36 | 22,87 | 23,36 | -0,81% | 240,00 |
| 16.03.2026 | 23,18 | 23,58 | 23,18 | 23,55 | 1,55% | 1.579,00 |
| 13.03.2026 | 23,18 | 23,19 | 23,18 | 23,19 | -0,81% | 2.210,00 |
| 12.03.2026 | 23,38 | 23,38 | 23,38 | 23,38 | 2,54% | 2,00 |
| 11.03.2026 | 23,00 | 23,00 | 22,29 | 22,80 | 0,57% | 4.064,00 |
| 10.03.2026 | 22,67 | 22,67 | 22,67 | 22,67 | 0,35% | 10,00 |
| 09.03.2026 | 22,44 | 22,90 | 22,43 | 22,59 | 1,03% | 1.326,00 |
| 06.03.2026 | 22,36 | 22,36 | 22,36 | 22,36 | -2,10% | 1,00 |
| 05.03.2026 | 22,55 | 22,84 | 22,33 | 22,84 | -1,51% | 433,00 |
| 04.03.2026 | 23,19 | 23,19 | 23,19 | 23,19 | 8,26% | 20,00 |
| 03.03.2026 | 21,88 | 21,88 | 21,42 | 21,42 | -6,01% | 50,00 |
| 02.03.2026 | 22,76 | 22,79 | 22,76 | 22,79 | -1,30% | 29,00 |
| 27.02.2026 | 22,98 | 23,14 | 22,98 | 23,09 | 1,90% | 166,00 |
| 26.02.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 0,96% | 14,00 |
| 25.02.2026 | 22,24 | 22,49 | 22,22 | 22,45 | 3,24% | - |
| 24.02.2026 | 22,14 | 22,14 | 21,74 | 21,74 | -1,36% | 19,00 |
| 23.02.2026 | 22,42 | 22,45 | 22,02 | 22,04 | 0,92% | 20,00 |
| 20.02.2026 | 22,31 | 22,31 | 21,84 | 21,84 | -2,37% | 13,00 |
| 19.02.2026 | 21,93 | 22,37 | 21,93 | 22,37 | 1,41% | 138,00 |
| 18.02.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -1,08% | 1,00 |
| 17.02.2026 | 22,27 | 22,67 | 22,27 | 22,30 | -0,98% | 4,00 |
| 16.02.2026 | 22,58 | 22,58 | 22,14 | 22,52 | 2,04% | 6,00 |
| 13.02.2026 | 22,07 | 22,07 | 22,07 | 22,07 | -1,52% | 39,00 |
| 12.02.2026 | 22,52 | 22,60 | 22,40 | 22,41 | -3,20% | 141,00 |
| 11.02.2026 | 23,16 | 23,16 | 23,13 | 23,15 | 1,36% | - |
| 10.02.2026 | 22,78 | 23,30 | 22,70 | 22,84 | 0,31% | 1.852,00 |
| 09.02.2026 | 22,45 | 22,77 | 22,11 | 22,77 | -2,36% | 454,00 |
| 06.02.2026 | 23,32 | 23,32 | 23,32 | 23,32 | 6,92% | 1,00 |
| 05.02.2026 | 21,43 | 21,94 | 21,00 | 21,81 | 1,68% | 293,00 |
| 04.02.2026 | 21,47 | 21,47 | 21,45 | 21,45 | -1,13% | 193,00 |
| 03.02.2026 | 21,97 | 22,01 | 21,50 | 21,70 | -2,58% | - |
| 02.02.2026 | 21,83 | 22,30 | 21,83 | 22,27 | 1,64% | 3.985,00 |
| 30.01.2026 | 21,99 | 21,99 | 21,71 | 21,91 | 1,67% | 279,00 |
| 29.01.2026 | 21,55 | 21,55 | 21,55 | 21,55 | -1,12% | 37,00 |
| 28.01.2026 | 21,86 | 21,97 | 21,71 | 21,80 | 1,00% | - |
| 27.01.2026 | 22,04 | 22,04 | 21,49 | 21,58 | -2,66% | 1.588,00 |
| 26.01.2026 | 22,64 | 22,64 | 22,17 | 22,17 | -0,18% | 150,00 |
| 23.01.2026 | 22,00 | 22,21 | 21,70 | 22,21 | 2,11% | 101,00 |
| 22.01.2026 | 21,75 | 21,75 | 21,75 | 21,75 | -2,73% | 20,00 |
| 21.01.2026 | 22,19 | 22,37 | 22,19 | 22,36 | 1,04% | 927,00 |
| 20.01.2026 | 22,00 | 22,13 | 22,00 | 22,13 | -0,14% | 44,00 |
| 19.01.2026 | 22,58 | 22,58 | 22,16 | 22,16 | -2,98% | 44,00 |
| 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 |