1,399€
-1,76%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,21% | 1,00 |
| 29.10.2026 | 1,41 | 1,43 | 1,39 | 1,42 | 0,99% | 44,00 |
| 28.10.2026 | 1,42 | 1,43 | 1,40 | 1,41 | -1,05% | 58,00 |
| 27.10.2026 | 1,40 | 1,43 | 1,38 | 1,43 | 1,42% | 56,00 |
| 26.10.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,57% | 460,00 |
| 23.10.2026 | 1,40 | 1,41 | 1,38 | 1,40 | -0,21% | - |
| 22.10.2026 | 1,38 | 1,42 | 1,38 | 1,40 | 0,79% | - |
| 21.10.2026 | 1,34 | 1,41 | 1,34 | 1,39 | 3,50% | 86,00 |
| 20.10.2026 | 1,35 | 1,35 | 1,33 | 1,34 | -0,22% | - |
| 19.10.2026 | 1,36 | 1,36 | 1,33 | 1,35 | -0,59% | 667,00 |
| 16.10.2026 | 1,35 | 1,37 | 1,34 | 1,35 | 0,45% | - |
| 15.10.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -0,59% | - |
| 14.10.2026 | 1,33 | 1,37 | 1,33 | 1,36 | 1,65% | - |
| 13.10.2026 | 1,34 | 1,35 | 1,31 | 1,33 | -0,74% | - |
| 12.10.2026 | 1,36 | 1,38 | 1,33 | 1,34 | -1,47% | - |
| 09.10.2026 | 1,38 | 1,38 | 1,35 | 1,36 | -0,73% | 10,00 |
| 08.10.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | 52,00 |
| 07.10.2026 | 1,37 | 1,40 | 1,37 | 1,37 | 0,15% | - |
| 06.10.2026 | 1,38 | 1,40 | 1,37 | 1,37 | -0,44% | 39,00 |
| 05.10.2026 | 1,39 | 1,40 | 1,35 | 1,38 | -1,15% | - |
| 02.10.2026 | 1,33 | 1,40 | 1,32 | 1,39 | 5,21% | - |
| 01.10.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -0,68% | 238,00 |
| 30.09.2026 | 1,42 | 1,42 | 1,33 | 1,33 | -5,53% | - |
| 29.09.2026 | 1,39 | 1,45 | 1,38 | 1,41 | 1,44% | - |
| 28.09.2026 | 1,37 | 1,40 | 1,33 | 1,39 | 1,31% | 988,00 |
| 25.09.2026 | 1,38 | 1,39 | 1,35 | 1,37 | 0,15% | 180,00 |
| 24.09.2026 | 1,35 | 1,39 | 1,35 | 1,37 | 1,33% | - |
| 23.09.2026 | 1,34 | 1,39 | 1,34 | 1,35 | 1,05% | - |
| 22.09.2026 | 1,34 | 1,34 | 1,31 | 1,34 | 0,15% | 4.404,00 |
| 21.09.2026 | 1,35 | 1,35 | 1,32 | 1,34 | -0,52% | 8.526,00 |
| 18.09.2026 | 1,34 | 1,36 | 1,34 | 1,34 | 0,15% | 9.175,00 |
| 17.09.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 1,51% | - |
| 16.09.2026 | 1,31 | 1,35 | 1,29 | 1,32 | 1,46% | - |
| 15.09.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,38% | - |
| 14.09.2026 | 1,31 | 1,32 | 1,28 | 1,31 | -0,53% | - |
| 11.09.2026 | 1,32 | 1,34 | 1,30 | 1,32 | 0,08% | - |
| 10.09.2026 | 1,29 | 1,33 | 1,29 | 1,31 | -0,08% | - |
| 09.09.2026 | 1,34 | 1,37 | 1,30 | 1,32 | -1,79% | - |
| 08.09.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,30% | - |
| 07.09.2026 | 1,36 | 1,37 | 1,33 | 1,34 | -1,91% | 26,00 |
| 04.09.2026 | 1,36 | 1,39 | 1,34 | 1,36 | 0,22% | - |
| 03.09.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 0,07% | - |
| 02.09.2026 | 1,39 | 1,39 | 1,34 | 1,36 | -1,88% | - |
| 01.09.2026 | 1,44 | 1,48 | 1,37 | 1,38 | -3,62% | 146.028,00 |
| 31.08.2026 | 1,49 | 1,52 | 1,42 | 1,44 | -3,63% | - |
| 28.08.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 1,29% | - |
| 27.08.2026 | 1,53 | 1,54 | 1,44 | 1,47 | -3,61% | 26,00 |
| 26.08.2026 | 1,51 | 1,58 | 1,51 | 1,53 | 0,86% | 1.350,00 |
| 25.08.2026 | 1,44 | 1,52 | 1,42 | 1,51 | 3,85% | - |
| 24.08.2026 | 1,42 | 1,46 | 1,40 | 1,46 | 2,39% | - |
| 21.08.2026 | 1,43 | 1,45 | 1,41 | 1,42 | -0,49% | 28,00 |
| 20.08.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -1,58% | - |
| 19.08.2026 | 1,38 | 1,47 | 1,38 | 1,45 | 22,74% | - |
| 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% | - |