19,338€
-3,31%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 19,34 | 19,52 | 19,18 | 19,35 | -3,28% | - |
| 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 |
| 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 |