33,265€
-0,91%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 33,76 | 34,06 | 33,27 | 33,27 | -0,89% | 195,00 |
| 13.10.2026 | 33,65 | 34,04 | 33,28 | 33,57 | 3,23% | 342,00 |
| 12.10.2026 | 32,51 | 32,52 | 32,51 | 32,52 | 0,99% | 580,00 |
| 09.10.2026 | 32,75 | 32,75 | 32,20 | 32,20 | 2,09% | 799,00 |
| 08.10.2026 | 32,61 | 32,61 | 31,54 | 31,54 | 0,41% | 130,00 |
| 07.10.2026 | 32,11 | 32,11 | 31,21 | 31,41 | -1,23% | 20,00 |
| 06.10.2026 | 31,90 | 31,90 | 31,80 | 31,80 | -1,76% | 91,00 |
| 05.10.2026 | 31,95 | 32,38 | 31,95 | 32,37 | -0,95% | 282,00 |
| 02.10.2026 | 32,67 | 33,18 | 32,67 | 32,68 | 1,30% | 286,00 |
| 01.10.2026 | 32,32 | 32,32 | 32,12 | 32,26 | -2,09% | 126,00 |
| 30.09.2026 | 32,02 | 32,95 | 32,02 | 32,95 | 3,26% | 648,00 |
| 29.09.2026 | 31,35 | 31,99 | 31,35 | 31,91 | 4,08% | 214,00 |
| 28.09.2026 | 30,65 | 30,66 | 30,63 | 30,66 | 0,00% | 54,00 |
| 25.09.2026 | 30,66 | 30,66 | 30,35 | 30,66 | 2,27% | 986,00 |
| 24.09.2026 | 30,56 | 30,56 | 29,98 | 29,98 | -3,91% | 147,00 |
| 23.09.2026 | 31,11 | 31,20 | 31,10 | 31,20 | 1,56% | 425,00 |
| 22.09.2026 | 30,13 | 31,19 | 30,13 | 30,72 | 1,05% | 1.826,00 |
| 21.09.2026 | 30,70 | 30,71 | 30,40 | 30,40 | -0,69% | 361,00 |
| 18.09.2026 | 30,84 | 30,84 | 30,46 | 30,61 | -3,62% | 414,00 |
| 17.09.2026 | 31,30 | 31,99 | 31,30 | 31,76 | 4,51% | 127,00 |
| 16.09.2026 | 30,39 | 30,39 | 30,39 | 30,39 | -1,40% | 1,00 |
| 15.09.2026 | 31,21 | 31,40 | 30,82 | 30,82 | -2,44% | 22,00 |
| 14.09.2026 | 30,99 | 31,80 | 30,92 | 31,59 | 5,12% | 179,00 |
| 11.09.2026 | 29,58 | 30,62 | 29,58 | 30,05 | 3,73% | 722,00 |
| 10.09.2026 | 29,36 | 29,36 | 28,63 | 28,97 | -2,16% | 219,00 |
| 09.09.2026 | 29,99 | 30,26 | 29,61 | 29,61 | 0,27% | 165,00 |
| 08.09.2026 | 29,85 | 29,85 | 29,53 | 29,53 | 0,89% | 82,00 |
| 07.09.2026 | 29,81 | 29,83 | 29,25 | 29,27 | -5,21% | 255,00 |
| 04.09.2026 | 30,79 | 31,23 | 30,33 | 30,88 | 2,05% | 213,00 |
| 03.09.2026 | 30,52 | 30,91 | 30,26 | 30,26 | -1,40% | 429,00 |
| 02.09.2026 | 30,49 | 30,83 | 30,24 | 30,69 | -0,13% | - |
| 01.09.2026 | 31,39 | 31,39 | 30,13 | 30,73 | -2,01% | 327,00 |
| 31.08.2026 | 30,69 | 31,36 | 30,55 | 31,36 | 1,72% | 1.057,00 |
| 28.08.2026 | 30,43 | 30,83 | 30,43 | 30,83 | 3,14% | 74,00 |
| 27.08.2026 | 29,80 | 30,42 | 29,80 | 29,89 | -1,74% | 352,00 |
| 26.08.2026 | 30,26 | 30,55 | 29,95 | 30,42 | 2,36% | 436,00 |
| 25.08.2026 | 29,89 | 29,89 | 29,66 | 29,72 | -0,64% | 15,00 |
| 24.08.2026 | 29,56 | 29,99 | 29,56 | 29,91 | 0,40% | 136,00 |
| 21.08.2026 | 29,33 | 29,79 | 29,33 | 29,79 | 1,19% | 81,00 |
| 20.08.2026 | 29,73 | 30,09 | 29,41 | 29,44 | 2,97% | 1.308,00 |
| 19.08.2026 | 29,02 | 29,48 | 28,59 | 28,59 | 0,18% | 808,00 |
| 18.08.2026 | 28,50 | 29,09 | 28,46 | 28,54 | -0,52% | 554,00 |
| 17.08.2026 | 29,13 | 29,35 | 28,69 | 28,69 | -1,07% | 322,00 |
| 14.08.2026 | 29,71 | 29,71 | 29,00 | 29,00 | 0,55% | 796,00 |
| 13.08.2026 | 28,91 | 28,91 | 28,23 | 28,84 | -4,28% | 553,00 |
| 12.08.2026 | 29,37 | 30,13 | 29,32 | 30,13 | 4,58% | 938,00 |
| 11.08.2026 | 29,37 | 29,37 | 28,81 | 28,81 | -0,17% | 57,00 |
| 10.08.2026 | 29,54 | 29,54 | 28,86 | 28,86 | -2,14% | 1.246,00 |
| 07.08.2026 | 29,89 | 30,19 | 29,49 | 29,49 | 8,42% | 1.965,00 |
| 06.08.2026 | 26,58 | 28,18 | 26,58 | 27,20 | 12,68% | 1.265,00 |
| 05.08.2026 | 24,19 | 24,19 | 23,87 | 24,14 | -1,87% | 1.380,00 |
| 04.08.2026 | 24,60 | 24,90 | 24,50 | 24,60 | -3,34% | 3.250,00 |
| 03.08.2026 | 25,35 | 25,45 | 24,61 | 25,45 | 0,20% | 946,00 |
| 31.07.2026 | 25,05 | 25,40 | 24,51 | 25,40 | -3,05% | 4.980,00 |
| 30.07.2026 | 25,66 | 26,20 | 25,50 | 26,20 | -1,13% | 1.829,00 |
| 29.07.2026 | 25,67 | 26,50 | 25,10 | 26,50 | 4,74% | 10.880,00 |
| 28.07.2026 | 24,50 | 25,99 | 24,21 | 25,30 | 5,24% | 10.703,00 |
| 27.07.2026 | 23,54 | 25,08 | 23,13 | 24,04 | 8,53% | 39.459,00 |
| 24.07.2026 | 22,18 | 22,18 | 22,15 | 22,15 | 1,47% | 48,00 |
| 23.07.2026 | 22,02 | 22,02 | 21,76 | 21,83 | -0,59% | 391,00 |
| 22.07.2026 | 21,78 | 21,96 | 21,65 | 21,96 | -5,02% | 10.427,00 |
| 21.07.2026 | 23,14 | 23,14 | 23,12 | 23,12 | 2,17% | 70,00 |
| 20.07.2026 | 23,03 | 23,03 | 22,63 | 22,63 | -0,09% | 116,00 |
| 17.07.2026 | 22,86 | 22,86 | 22,65 | 22,65 | 1,98% | 1.600,00 |
| 16.07.2026 | 22,44 | 22,44 | 22,21 | 22,21 | 1,88% | 4.556,00 |
| 15.07.2026 | 22,24 | 22,24 | 21,80 | 21,80 | -4,89% | 210,00 |
| 14.07.2026 | 22,72 | 22,92 | 22,65 | 22,92 | 3,43% | 375,00 |
| 13.07.2026 | 22,15 | 22,85 | 21,84 | 22,16 | 0,14% | 5.206,00 |
| 10.07.2026 | 21,80 | 22,70 | 21,80 | 22,13 | -0,14% | 1.325,00 |
| 09.07.2026 | 22,14 | 22,18 | 21,71 | 22,16 | 3,07% | 713,00 |
| 08.07.2026 | 21,80 | 22,00 | 21,23 | 21,50 | 1,37% | 38.650,00 |
| 07.07.2026 | 22,00 | 22,00 | 21,21 | 21,21 | -2,80% | 1.387,00 |
| 06.07.2026 | 21,73 | 21,87 | 21,58 | 21,82 | 2,25% | 274,00 |
| 03.07.2026 | 21,30 | 21,34 | 21,30 | 21,34 | 0,38% | 255,00 |
| 02.07.2026 | 21,15 | 21,26 | 21,15 | 21,26 | 3,40% | 25,00 |
| 01.07.2026 | 20,62 | 20,62 | 19,93 | 20,56 | 1,08% | 2.165,00 |
| 30.06.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -4,33% | 100,00 |
| 29.06.2026 | 21,07 | 21,26 | 20,76 | 21,26 | 5,07% | 42,00 |
| 26.06.2026 | 20,05 | 20,25 | 19,45 | 20,24 | 0,82% | - |
| 25.06.2026 | 20,06 | 20,07 | 20,06 | 20,07 | 0,35% | 400,00 |
| 24.06.2026 | 19,76 | 20,33 | 19,76 | 20,00 | 3,01% | 205,00 |
| 23.06.2026 | 20,05 | 20,05 | 19,42 | 19,42 | -2,93% | 9,00 |
| 22.06.2026 | 19,89 | 20,80 | 19,73 | 20,00 | 2,38% | 14.048,00 |
| 19.06.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -0,26% | 2,00 |
| 18.06.2026 | 19,53 | 19,59 | 19,53 | 19,59 | 0,49% | 327,00 |
| 17.06.2026 | 19,35 | 19,57 | 19,35 | 19,49 | -1,37% | 522,00 |
| 16.06.2026 | 19,10 | 19,90 | 19,10 | 19,76 | 1,59% | 21.878,00 |
| 15.06.2026 | 19,59 | 19,59 | 19,45 | 19,45 | -2,75% | 184,00 |
| 12.06.2026 | 20,27 | 20,90 | 20,00 | 20,00 | 0,05% | 5.208,00 |
| 11.06.2026 | 20,00 | 20,00 | 19,99 | 19,99 | 1,78% | 600,00 |
| 10.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -1,80% | 74,00 |
| 09.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,91% | 20,00 |
| 08.06.2026 | 20,30 | 20,77 | 20,30 | 20,39 | 0,44% | 7,00 |
| 05.06.2026 | 20,39 | 20,39 | 20,26 | 20,30 | 0,69% | 4.297,00 |
| 04.06.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 1,87% | 121,00 |
| 03.06.2026 | 19,74 | 20,14 | 19,74 | 19,79 | -3,89% | 109,00 |
| 02.06.2026 | 20,28 | 20,59 | 20,15 | 20,59 | 1,18% | 340,00 |
| 01.06.2026 | 20,19 | 20,61 | 20,07 | 20,35 | 4,08% | 12.009,00 |
| 29.05.2026 | 19,72 | 19,79 | 19,53 | 19,55 | -2,92% | - |
| 28.05.2026 | 19,86 | 20,15 | 19,79 | 20,14 | 0,40% | - |