21,905€
1,13%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 20,11 | 20,23 | 20,01 | 20,06 | 2,63% | - |
| 26.05.2026 | 19,38 | 19,55 | 19,38 | 19,55 | -2,62% | 91,00 |
| 25.05.2026 | 19,80 | 20,40 | 19,58 | 20,07 | 1,01% | 1.933,00 |
| 22.05.2026 | 19,87 | 19,87 | 19,87 | 19,87 | -3,21% | 703,00 |
| 21.05.2026 | 20,47 | 20,60 | 20,31 | 20,53 | -4,95% | 753,00 |
| 20.05.2026 | 21,23 | 21,60 | 21,23 | 21,60 | 0,79% | 72,00 |
| 19.05.2026 | 20,91 | 21,43 | 20,81 | 21,43 | 10,32% | 287,00 |
| 18.05.2026 | 19,90 | 19,90 | 19,43 | 19,43 | -3,12% | 66,00 |
| 15.05.2026 | 20,48 | 20,48 | 20,05 | 20,05 | -1,13% | 34,00 |
| 14.05.2026 | 20,43 | 20,43 | 20,28 | 20,28 | -2,78% | 489,00 |
| 13.05.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 5,06% | 71,00 |
| 12.05.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -1,02% | 10,00 |
| 11.05.2026 | 19,98 | 20,06 | 19,59 | 20,06 | 0,00% | 41,00 |
| 08.05.2026 | 20,06 | 20,06 | 20,06 | 20,06 | 2,87% | 112,00 |
| 07.05.2026 | 19,80 | 19,86 | 19,50 | 19,50 | -3,03% | 380,00 |
| 06.05.2026 | 20,12 | 20,20 | 20,11 | 20,11 | 1,39% | 1.261,00 |
| 05.05.2026 | 20,03 | 20,03 | 19,73 | 19,84 | -0,80% | 271,00 |
| 04.05.2026 | 20,00 | 20,50 | 20,00 | 20,00 | 1,06% | 2.957,00 |
| 30.04.2026 | 19,30 | 19,79 | 19,26 | 19,79 | -1,62% | 299,00 |
| 29.04.2026 | 20,10 | 20,11 | 20,10 | 20,11 | 0,63% | - |
| 28.04.2026 | 19,72 | 19,99 | 19,72 | 19,99 | -0,22% | 760,00 |
| 27.04.2026 | 19,96 | 20,60 | 19,51 | 20,03 | -0,69% | 3.263,00 |
| 24.04.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -1,13% | 20,00 |
| 23.04.2026 | 19,98 | 20,40 | 19,98 | 20,40 | -1,07% | 29,00 |
| 22.04.2026 | 21,11 | 21,11 | 20,62 | 20,62 | -1,62% | 131,00 |
| 21.04.2026 | 20,72 | 20,96 | 20,72 | 20,96 | 0,00% | 105,00 |
| 20.04.2026 | 21,31 | 21,31 | 20,96 | 20,96 | -3,68% | 185,00 |
| 17.04.2026 | 21,76 | 21,76 | 21,76 | 21,76 | 4,31% | 70,00 |
| 16.04.2026 | 20,98 | 20,98 | 20,86 | 20,86 | 0,68% | 245,00 |
| 15.04.2026 | 21,13 | 21,13 | 20,72 | 20,72 | 0,34% | 1.221,00 |
| 14.04.2026 | 20,72 | 20,81 | 20,65 | 20,65 | 0,58% | 1.254,00 |
| 13.04.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -1,96% | 15,00 |
| 10.04.2026 | 20,47 | 20,94 | 20,47 | 20,94 | -1,51% | 172,00 |
| 09.04.2026 | 21,29 | 21,29 | 21,26 | 21,26 | -4,62% | 135,00 |
| 08.04.2026 | 22,30 | 22,30 | 22,29 | 22,29 | 3,10% | 9,00 |
| 07.04.2026 | 21,62 | 22,04 | 21,62 | 21,62 | 0,23% | 62,00 |
| 02.04.2026 | 21,61 | 22,40 | 21,57 | 21,57 | 0,70% | 1.637,00 |
| 01.04.2026 | 21,99 | 21,99 | 21,37 | 21,42 | -1,74% | 253,00 |
| 31.03.2026 | 21,05 | 22,18 | 21,05 | 21,80 | 4,11% | 2.240,00 |
| 30.03.2026 | 20,56 | 20,95 | 20,56 | 20,94 | -2,70% | 534,00 |
| 27.03.2026 | 21,44 | 21,52 | 21,01 | 21,52 | -0,46% | 261,00 |
| 26.03.2026 | 21,64 | 21,68 | 21,62 | 21,62 | -2,30% | 4.414,00 |
| 25.03.2026 | 22,37 | 22,67 | 22,04 | 22,13 | -0,98% | 1.130,00 |
| 24.03.2026 | 22,35 | 22,35 | 22,35 | 22,35 | -3,33% | 1,00 |
| 23.03.2026 | 22,26 | 23,12 | 22,26 | 23,12 | 1,09% | 295,00 |
| 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 |