1,205€
1,18%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,19 | 1,20 | 1,18 | 1,18 | -0,08% | - |
| 04.05.2026 | 1,16 | 1,20 | 1,16 | 1,18 | 2,42% | 1.150,00 |
| 30.04.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,17% | - |
| 29.04.2026 | 1,15 | 1,17 | 1,15 | 1,15 | 0,44% | 30,00 |
| 28.04.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 0,70% | - |
| 27.04.2026 | 1,18 | 1,18 | 1,10 | 1,14 | -3,22% | 28,00 |
| 24.04.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,67% | 1.300,00 |
| 23.04.2026 | 1,20 | 1,21 | 1,18 | 1,19 | -1,58% | 558,00 |
| 22.04.2026 | 1,18 | 1,22 | 1,17 | 1,21 | 2,90% | 56,00 |
| 21.04.2026 | 1,18 | 1,20 | 1,17 | 1,17 | -0,76% | 375,00 |
| 20.04.2026 | 1,17 | 1,19 | 1,17 | 1,18 | 0,00% | - |
| 17.04.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -1,83% | - |
| 16.04.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -2,43% | - |
| 15.04.2026 | 1,22 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 14.04.2026 | 1,25 | 1,27 | 1,21 | 1,22 | 1,66% | 980,00 |
| 13.04.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 0,33% | - |
| 10.04.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,00% | - |
| 09.04.2026 | 1,22 | 1,22 | 1,18 | 1,20 | -2,28% | - |
| 08.04.2026 | 1,24 | 1,25 | 1,20 | 1,23 | 2,51% | 638,00 |
| 07.04.2026 | 1,24 | 1,24 | 1,19 | 1,20 | -3,86% | 28,00 |
| 02.04.2026 | 1,18 | 1,25 | 1,18 | 1,25 | 4,10% | - |
| 01.04.2026 | 1,18 | 1,20 | 1,17 | 1,20 | 1,87% | - |
| 31.03.2026 | 1,16 | 1,18 | 1,15 | 1,17 | 2,35% | 87,00 |
| 30.03.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -1,97% | 838,00 |
| 27.03.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,26% | 2.999,00 |
| 26.03.2026 | 1,14 | 1,23 | 1,14 | 1,20 | 4,09% | 716,00 |
| 25.03.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -2,21% | - |
| 24.03.2026 | 1,16 | 1,23 | 1,12 | 1,18 | -3,69% | 2.900,00 |
| 23.03.2026 | 1,25 | 1,30 | 1,22 | 1,22 | -2,63% | 1.710,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,23 | 1,25 | 0,08% | - |
| 19.03.2026 | 1,29 | 1,29 | 1,24 | 1,25 | -2,41% | - |
| 18.03.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,06% | - |
| 17.03.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -1,94% | - |
| 16.03.2026 | 1,34 | 1,34 | 1,29 | 1,34 | 0,60% | 30,00 |
| 13.03.2026 | 1,34 | 1,34 | 1,31 | 1,33 | -0,89% | - |
| 12.03.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 3,55% | - |
| 11.03.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,15% | - |
| 10.03.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -1,82% | - |
| 09.03.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 0,92% | - |
| 06.03.2026 | 1,30 | 1,31 | 1,28 | 1,31 | 0,62% | - |
| 05.03.2026 | 1,28 | 1,31 | 1,27 | 1,30 | 0,93% | 135,00 |
| 04.03.2026 | 1,30 | 1,31 | 1,27 | 1,29 | -1,38% | 5,00 |
| 03.03.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -2,83% | 80,00 |
| 02.03.2026 | 1,33 | 1,36 | 1,33 | 1,34 | -0,52% | - |
| 27.02.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,88% | - |
| 26.02.2026 | 1,36 | 1,38 | 1,35 | 1,36 | 0,07% | - |
| 25.02.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,59% | - |
| 24.02.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,46% | - |
| 23.02.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 20.02.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,58% | - |
| 19.02.2026 | 1,37 | 1,39 | 1,37 | 1,37 | -0,07% | - |
| 18.02.2026 | 1,39 | 1,43 | 1,37 | 1,37 | -1,15% | - |
| 17.02.2026 | 1,38 | 1,39 | 1,37 | 1,39 | 0,07% | 17,00 |
| 16.02.2026 | 1,38 | 1,41 | 1,38 | 1,39 | 0,58% | 184,00 |
| 13.02.2026 | 1,40 | 1,44 | 1,38 | 1,38 | -1,50% | 231,00 |
| 12.02.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -0,92% | - |
| 11.02.2026 | 1,40 | 1,42 | 1,39 | 1,42 | 0,86% | 161,00 |
| 10.02.2026 | 1,47 | 1,47 | 1,39 | 1,40 | -4,23% | - |
| 09.02.2026 | 1,49 | 1,50 | 1,46 | 1,47 | -1,48% | - |
| 06.02.2026 | 1,48 | 1,50 | 1,44 | 1,49 | 0,47% | - |
| 05.02.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -1,27% | 7,00 |
| 04.02.2026 | 1,50 | 1,51 | 1,48 | 1,50 | 0,40% | 105,00 |
| 03.02.2026 | 1,55 | 1,56 | 1,49 | 1,49 | -3,49% | - |
| 02.02.2026 | 1,53 | 1,57 | 1,53 | 1,55 | -0,26% | 240,00 |
| 30.01.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -1,15% | 120,00 |
| 29.01.2026 | 1,58 | 1,59 | 1,56 | 1,57 | -0,51% | 216,00 |
| 28.01.2026 | 1,56 | 1,58 | 1,56 | 1,58 | 1,15% | - |
| 27.01.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -1,70% | - |
| 26.01.2026 | 1,59 | 1,60 | 1,58 | 1,59 | -0,38% | - |
| 23.01.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,69% | 3.476,00 |
| 22.01.2026 | 1,60 | 1,61 | 1,59 | 1,60 | 0,12% | - |
| 21.01.2026 | 1,59 | 1,60 | 1,57 | 1,60 | 0,63% | - |
| 20.01.2026 | 1,59 | 1,61 | 1,58 | 1,59 | -0,06% | - |
| 19.01.2026 | 1,61 | 1,61 | 1,58 | 1,59 | -2,27% | 108,00 |
| 16.01.2026 | 1,63 | 1,64 | 1,62 | 1,63 | -0,18% | - |
| 15.01.2026 | 1,65 | 1,65 | 1,61 | 1,63 | -0,85% | - |
| 14.01.2026 | 1,65 | 1,65 | 1,42 | 1,65 | 1,04% | 16.000,00 |
| 13.01.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -0,61% | 4.350,00 |
| 12.01.2026 | 1,66 | 1,66 | 1,62 | 1,64 | -1,09% | - |
| 09.01.2026 | 1,68 | 1,69 | 1,65 | 1,66 | -1,13% | 1.028,00 |
| 08.01.2026 | 1,62 | 1,70 | 1,61 | 1,68 | 3,52% | 26.546,00 |
| 07.01.2026 | 1,84 | 1,84 | 1,60 | 1,62 | -12,01% | 100,00 |
| 06.01.2026 | 1,80 | 1,84 | 1,78 | 1,84 | 2,28% | - |
| 05.01.2026 | 1,81 | 1,81 | 1,77 | 1,80 | 0,11% | 56,00 |
| 02.01.2026 | 1,81 | 1,85 | 1,79 | 1,80 | -1,70% | - |
| 30.12.2025 | 1,83 | 1,86 | 1,81 | 1,83 | -0,16% | - |
| 29.12.2025 | 1,79 | 1,85 | 1,77 | 1,83 | 2,40% | - |
| 23.12.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,61% | - |
| 22.12.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,12% | - |
| 19.12.2025 | 1,82 | 1,83 | 1,76 | 1,78 | -2,15% | - |
| 18.12.2025 | 1,81 | 1,83 | 1,79 | 1,82 | 1,00% | - |
| 17.12.2025 | 1,81 | 1,83 | 1,79 | 1,80 | -0,33% | - |
| 16.12.2025 | 1,90 | 1,91 | 1,80 | 1,81 | -5,49% | 60,00 |
| 15.12.2025 | 1,96 | 1,96 | 1,88 | 1,91 | -2,50% | - |
| 12.12.2025 | 1,95 | 1,97 | 1,93 | 1,96 | 0,31% | - |
| 11.12.2025 | 1,90 | 1,96 | 1,89 | 1,95 | 2,36% | - |
| 10.12.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,68% | - |
| 09.12.2025 | 1,97 | 1,97 | 1,90 | 1,92 | -2,19% | - |
| 08.12.2025 | 1,94 | 1,99 | 1,91 | 1,97 | 1,34% | - |
| 05.12.2025 | 1,91 | 1,97 | 1,88 | 1,94 | 1,47% | - |