30,220€
-2,17%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 30,33 | 30,33 | 30,33 | 30,33 | -1,83% | - |
| 23.09.2026 | 31,01 | 31,20 | 30,87 | 30,89 | -0,45% | 30,00 |
| 22.09.2026 | 30,65 | 31,19 | 30,34 | 31,03 | -0,35% | 6.089,00 |
| 21.09.2026 | 30,51 | 31,14 | 30,40 | 31,14 | 1,70% | 391,00 |
| 18.09.2026 | 31,05 | 31,14 | 30,61 | 30,62 | -3,71% | 611,00 |
| 17.09.2026 | 31,67 | 31,88 | 31,64 | 31,80 | 3,99% | 478,00 |
| 16.09.2026 | 30,47 | 30,68 | 30,47 | 30,58 | -1,16% | - |
| 15.09.2026 | 31,08 | 31,21 | 30,87 | 30,94 | -1,46% | 1.297,00 |
| 14.09.2026 | 31,41 | 31,77 | 31,28 | 31,40 | 3,99% | 463,00 |
| 11.09.2026 | 29,91 | 30,29 | 29,84 | 30,20 | 5,10% | 113,00 |
| 10.09.2026 | 29,02 | 29,20 | 28,72 | 28,73 | -3,56% | 1.183,00 |
| 09.09.2026 | 30,18 | 30,29 | 29,78 | 29,79 | -0,27% | 3.185,00 |
| 08.09.2026 | 30,08 | 30,14 | 29,84 | 29,87 | 0,47% | 330,00 |
| 07.09.2026 | 29,57 | 29,78 | 29,51 | 29,73 | -3,29% | 70,00 |
| 04.09.2026 | 30,63 | 30,80 | 30,56 | 30,74 | 0,26% | - |
| 03.09.2026 | 30,72 | 30,98 | 30,64 | 30,66 | 0,10% | 50,00 |
| 02.09.2026 | 30,55 | 30,71 | 30,33 | 30,63 | -0,03% | - |
| 01.09.2026 | 31,21 | 31,21 | 30,24 | 30,64 | -1,13% | 201,00 |
| 31.08.2026 | 30,93 | 31,01 | 30,85 | 30,99 | 1,18% | 1.525,00 |
| 28.08.2026 | 30,65 | 30,77 | 30,49 | 30,63 | 1,42% | 3.550,00 |
| 27.08.2026 | 30,05 | 30,45 | 30,05 | 30,20 | -0,72% | - |
| 26.08.2026 | 30,59 | 30,59 | 30,31 | 30,42 | 1,23% | 226,00 |
| 25.08.2026 | 30,05 | 30,09 | 29,86 | 30,05 | 0,60% | - |
| 24.08.2026 | 29,78 | 29,93 | 29,78 | 29,87 | 1,22% | 3.114,00 |
| 21.08.2026 | 29,44 | 29,58 | 29,44 | 29,51 | -1,24% | 114,00 |
| 20.08.2026 | 29,96 | 29,99 | 29,69 | 29,88 | 3,14% | 30,00 |
| 19.08.2026 | 29,04 | 29,24 | 28,88 | 28,97 | 46,46% | 1.858,00 |
| 05.05.2026 | 19,72 | 19,84 | 19,66 | 19,78 | 0,29% | 2.456,00 |
| 04.05.2026 | 19,66 | 20,00 | 19,61 | 19,72 | -0,01% | 112,00 |
| 30.04.2026 | 19,34 | 19,81 | 19,26 | 19,73 | -0,78% | - |
| 29.04.2026 | 19,92 | 19,93 | 19,86 | 19,88 | 0,30% | 710,00 |
| 28.04.2026 | 19,88 | 19,99 | 19,80 | 19,82 | 0,58% | - |
| 27.04.2026 | 19,78 | 19,78 | 19,51 | 19,71 | -2,17% | 220,00 |
| 24.04.2026 | 20,09 | 20,15 | 20,09 | 20,14 | -1,40% | 493,00 |
| 23.04.2026 | 20,16 | 20,44 | 20,15 | 20,43 | -2,48% | 300,00 |
| 22.04.2026 | 20,86 | 20,95 | 20,84 | 20,95 | 0,19% | 60,00 |
| 21.04.2026 | 20,95 | 20,99 | 20,86 | 20,91 | -0,71% | 294,00 |
| 20.04.2026 | 21,08 | 21,12 | 21,01 | 21,06 | -2,45% | - |
| 17.04.2026 | 21,08 | 21,65 | 21,02 | 21,59 | 3,65% | 26,00 |
| 16.04.2026 | 20,94 | 20,94 | 20,81 | 20,83 | -0,43% | - |
| 15.04.2026 | 20,90 | 20,95 | 20,88 | 20,92 | 1,01% | - |
| 14.04.2026 | 20,57 | 20,72 | 20,57 | 20,71 | 1,37% | 394,00 |
| 13.04.2026 | 20,35 | 20,46 | 20,35 | 20,43 | -1,49% | - |
| 10.04.2026 | 20,77 | 20,77 | 20,71 | 20,74 | -2,67% | 1.042,00 |
| 09.04.2026 | 21,38 | 21,38 | 21,02 | 21,31 | -3,27% | 202,00 |
| 08.04.2026 | 22,02 | 22,05 | 21,94 | 22,03 | 0,96% | 750,00 |
| 07.04.2026 | 21,82 | 21,88 | 21,68 | 21,82 | -0,95% | 77,00 |
| 02.04.2026 | 21,40 | 22,26 | 21,35 | 22,03 | 1,80% | - |
| 01.04.2026 | 21,56 | 21,70 | 21,56 | 21,64 | 1,22% | - |
| 31.03.2026 | 21,23 | 22,00 | 21,17 | 21,38 | 2,39% | 87,00 |
| 30.03.2026 | 20,75 | 20,95 | 20,70 | 20,88 | -1,88% | 14,00 |
| 27.03.2026 | 21,76 | 21,77 | 21,26 | 21,28 | -1,34% | 56,00 |
| 26.03.2026 | 21,64 | 21,73 | 21,48 | 21,57 | -2,35% | 46,00 |
| 25.03.2026 | 22,23 | 22,43 | 22,07 | 22,09 | -1,73% | - |
| 24.03.2026 | 22,45 | 22,49 | 22,38 | 22,48 | -1,01% | - |
| 23.03.2026 | 22,43 | 23,13 | 22,25 | 22,71 | 0,00% | 14,00 |
| 20.03.2026 | 22,81 | 22,84 | 22,46 | 22,71 | -0,44% | - |
| 19.03.2026 | 22,91 | 22,94 | 22,53 | 22,81 | 1,06% | - |
| 18.03.2026 | 23,07 | 23,11 | 22,52 | 22,57 | -2,55% | 564,00 |
| 17.03.2026 | 23,10 | 23,17 | 23,04 | 23,16 | -0,32% | 250,00 |
| 16.03.2026 | 23,37 | 23,65 | 23,23 | 23,24 | -0,81% | 10,00 |
| 13.03.2026 | 23,34 | 23,43 | 23,19 | 23,43 | 1,83% | - |
| 12.03.2026 | 23,15 | 23,21 | 22,98 | 23,01 | -0,39% | - |
| 11.03.2026 | 23,01 | 23,11 | 22,31 | 23,10 | 1,36% | - |
| 10.03.2026 | 22,77 | 22,92 | 22,71 | 22,79 | -0,31% | 695,00 |
| 09.03.2026 | 22,65 | 22,89 | 22,61 | 22,86 | 2,65% | 247,00 |
| 06.03.2026 | 22,48 | 22,52 | 22,26 | 22,27 | 0,50% | 294,00 |
| 05.03.2026 | 22,35 | 22,40 | 22,15 | 22,16 | -2,55% | - |
| 04.03.2026 | 22,52 | 22,77 | 22,52 | 22,74 | 4,87% | 980,00 |
| 03.03.2026 | 22,11 | 22,11 | 21,57 | 21,68 | -4,47% | 564,00 |
| 02.03.2026 | 22,72 | 22,73 | 22,58 | 22,70 | -0,96% | 1.115,00 |
| 27.02.2026 | 23,00 | 23,03 | 22,90 | 22,92 | 2,09% | - |
| 26.02.2026 | 22,44 | 22,53 | 22,44 | 22,45 | 1,08% | 29,00 |
| 25.02.2026 | 22,18 | 22,22 | 22,14 | 22,21 | 1,37% | - |
| 24.02.2026 | 21,93 | 21,93 | 21,80 | 21,91 | -0,86% | - |
| 23.02.2026 | 22,05 | 22,12 | 22,05 | 22,10 | 0,14% | 54,00 |
| 20.02.2026 | 22,10 | 22,11 | 22,01 | 22,07 | -1,08% | - |
| 19.02.2026 | 22,30 | 22,36 | 22,28 | 22,31 | -0,18% | 1.386,00 |
| 18.02.2026 | 22,38 | 22,40 | 22,32 | 22,35 | 0,09% | - |
| 17.02.2026 | 22,36 | 22,40 | 22,29 | 22,33 | 0,22% | - |
| 16.02.2026 | 22,32 | 22,33 | 22,27 | 22,28 | 0,54% | 218,00 |
| 13.02.2026 | 22,04 | 22,18 | 22,02 | 22,16 | -1,12% | 332,00 |
| 12.02.2026 | 22,43 | 22,46 | 22,35 | 22,41 | -2,35% | - |
| 11.02.2026 | 22,87 | 23,01 | 22,82 | 22,95 | 1,19% | 51,00 |
| 10.02.2026 | 22,50 | 22,72 | 22,46 | 22,68 | 0,98% | 54,00 |
| 09.02.2026 | 22,38 | 22,47 | 22,34 | 22,46 | -2,39% | 52,00 |
| 06.02.2026 | 22,88 | 23,02 | 22,87 | 23,01 | 6,26% | 194,00 |
| 05.02.2026 | 21,14 | 22,34 | 21,12 | 21,65 | 2,63% | 132,00 |
| 04.02.2026 | 21,10 | 21,32 | 21,09 | 21,10 | -3,52% | 140,00 |
| 03.02.2026 | 21,94 | 21,95 | 21,73 | 21,87 | -1,09% | 66,00 |
| 02.02.2026 | 21,78 | 22,30 | 21,77 | 22,11 | 1,68% | 54,00 |
| 30.01.2026 | 21,92 | 21,97 | 21,74 | 21,74 | 0,39% | 425,00 |
| 29.01.2026 | 21,65 | 21,68 | 21,52 | 21,66 | -0,60% | 84,00 |
| 28.01.2026 | 21,83 | 21,86 | 21,76 | 21,79 | -0,32% | 252,00 |
| 27.01.2026 | 21,91 | 22,05 | 21,50 | 21,86 | -1,44% | 1.120,00 |
| 26.01.2026 | 22,26 | 22,34 | 22,17 | 22,18 | 0,23% | - |
| 23.01.2026 | 22,00 | 22,22 | 21,99 | 22,13 | 1,75% | 69,00 |
| 22.01.2026 | 21,80 | 21,84 | 21,75 | 21,75 | -1,89% | - |
| 21.01.2026 | 22,12 | 22,25 | 22,10 | 22,17 | 0,45% | 15,00 |
| 20.01.2026 | 22,20 | 22,42 | 22,03 | 22,07 | -0,59% | - |