28,210€
1,55%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 0,18% | - |
| 30.05.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 1,94% | - |
| 29.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -3,88% | - |
| 28.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -2,54% | - |
| 27.05.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 0,48% | - |
| 26.05.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 1,15% | - |
| 23.05.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 2,91% | - |
| 22.05.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,66% | - |
| 21.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,53% | - |
| 20.05.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,25% | - |
| 19.05.2025 | 28,55 | 28,55 | 28,50 | 28,50 | -0,21% | 19,00 |
| 16.05.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 3,03% | - |
| 15.05.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,56% | - |
| 14.05.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -3,30% | - |
| 13.05.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,82% | - |
| 12.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,82% | - |
| 09.05.2025 | 29,13 | 29,13 | 29,13 | 29,13 | 2,07% | - |
| 08.05.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -6,79% | - |
| 07.05.2025 | 30,75 | 30,75 | 30,62 | 30,62 | 0,20% | 200,00 |
| 06.05.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,86% | - |
| 05.05.2025 | 30,55 | 31,14 | 30,55 | 31,14 | 0,19% | 35,00 |
| 02.05.2025 | 30,53 | 31,08 | 30,53 | 31,08 | 3,70% | 95,00 |
| 30.04.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 3,34% | - |
| 29.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,82% | - |
| 28.04.2025 | 29,04 | 29,24 | 29,04 | 29,24 | 1,14% | 2,00 |
| 25.04.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -1,16% | - |
| 24.04.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -3,27% | - |
| 23.04.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,03% | - |
| 22.04.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,17% | - |
| 17.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,62% | - |
| 16.04.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,99% | - |
| 15.04.2025 | 29,43 | 29,43 | 29,43 | 29,43 | 0,03% | - |
| 14.04.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,48% | - |
| 11.04.2025 | 28,57 | 28,99 | 28,57 | 28,99 | -3,56% | 355,00 |
| 10.04.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 6,98% | - |
| 09.04.2025 | 27,60 | 28,10 | 27,60 | 28,10 | -0,35% | 1.267,00 |
| 08.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,95% | - |
| 07.04.2025 | 26,88 | 28,47 | 26,88 | 28,47 | -2,40% | 35,00 |
| 04.04.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -2,21% | - |
| 03.04.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -2,23% | - |
| 02.04.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -0,52% | - |
| 01.04.2025 | 30,67 | 30,67 | 30,67 | 30,67 | -0,26% | - |
| 31.03.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -2,38% | 30,00 |
| 28.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,41% | - |
| 27.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -0,56% | - |
| 26.03.2025 | 31,84 | 32,39 | 31,84 | 32,13 | 1,42% | 19,00 |
| 25.03.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -0,72% | - |
| 24.03.2025 | 31,91 | 31,91 | 31,91 | 31,91 | -2,39% | - |
| 21.03.2025 | 32,17 | 32,69 | 32,17 | 32,69 | 5,45% | 25,00 |
| 20.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,75% | - |
| 19.03.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 1,02% | - |
| 18.03.2025 | 30,46 | 30,46 | 30,46 | 30,46 | -0,65% | - |
| 17.03.2025 | 30,66 | 30,66 | 30,66 | 30,66 | -2,79% | - |
| 14.03.2025 | 30,69 | 31,54 | 30,69 | 31,54 | 2,10% | 20,00 |
| 13.03.2025 | 30,89 | 30,89 | 30,89 | 30,89 | 1,58% | - |
| 12.03.2025 | 30,41 | 30,41 | 30,41 | 30,41 | -0,72% | - |
| 11.03.2025 | 30,63 | 30,63 | 30,63 | 30,63 | -0,26% | - |
| 10.03.2025 | 30,71 | 30,71 | 30,71 | 30,71 | 0,59% | - |
| 07.03.2025 | 30,58 | 30,58 | 30,53 | 30,53 | -3,08% | 60,00 |
| 06.03.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -0,10% | - |
| 05.03.2025 | 31,53 | 31,53 | 31,53 | 31,53 | -1,84% | - |
| 04.03.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -2,99% | - |
| 03.03.2025 | 32,49 | 33,11 | 32,45 | 33,11 | 4,22% | 1.904,00 |
| 28.02.2025 | 31,77 | 31,77 | 31,77 | 31,77 | -0,66% | - |
| 27.02.2025 | 32,13 | 32,13 | 31,98 | 31,98 | -1,66% | 10,00 |
| 26.02.2025 | 31,68 | 32,54 | 31,68 | 32,52 | 2,20% | 200,00 |
| 25.02.2025 | 31,82 | 31,82 | 31,82 | 31,82 | 2,45% | - |
| 24.02.2025 | 31,06 | 31,06 | 31,06 | 31,06 | -0,58% | - |
| 21.02.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 1,66% | - |
| 20.02.2025 | 30,73 | 30,73 | 30,73 | 30,73 | -0,07% | - |
| 19.02.2025 | 30,75 | 30,75 | 30,75 | 30,75 | -0,26% | - |
| 18.02.2025 | 30,83 | 30,83 | 30,83 | 30,83 | 1,35% | - |
| 17.02.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 2,29% | - |
| 14.02.2025 | 29,74 | 29,74 | 29,74 | 29,74 | -1,43% | - |
| 13.02.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -0,76% | - |
| 12.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,91% | 10,00 |
| 11.02.2025 | 29,83 | 29,83 | 29,83 | 29,83 | 0,07% | - |
| 10.02.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -1,55% | - |
| 07.02.2025 | 29,57 | 30,28 | 29,57 | 30,28 | -0,39% | 2,00 |
| 06.02.2025 | 30,11 | 30,40 | 30,11 | 30,40 | 9,39% | 45,00 |
| 05.02.2025 | 27,25 | 27,79 | 27,25 | 27,79 | 13,66% | 80,00 |
| 04.02.2025 | 23,88 | 24,45 | 23,88 | 24,45 | 3,43% | 2.170,00 |
| 03.02.2025 | 23,64 | 23,64 | 23,64 | 23,64 | -0,59% | - |
| 31.01.2025 | 23,78 | 23,78 | 23,78 | 23,78 | -0,13% | - |
| 30.01.2025 | 23,81 | 23,81 | 23,81 | 23,81 | 1,97% | - |
| 29.01.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,79% | - |
| 28.01.2025 | 22,94 | 22,94 | 22,94 | 22,94 | 1,77% | - |
| 27.01.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 2,27% | 33,00 |
| 24.01.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 1,38% | - |
| 23.01.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 1,92% | - |
| 22.01.2025 | 21,33 | 21,33 | 21,33 | 21,33 | 0,80% | - |
| 21.01.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,33% | - |
| 20.01.2025 | 21,23 | 21,23 | 21,23 | 21,23 | -1,62% | - |
| 17.01.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,92% | - |
| 16.01.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 1,68% | - |
| 15.01.2025 | 21,42 | 21,42 | 21,42 | 21,42 | -1,38% | - |
| 14.01.2025 | 21,43 | 21,72 | 21,43 | 21,72 | 0,60% | 4,00 |
| 13.01.2025 | 21,59 | 21,59 | 21,59 | 21,59 | 0,47% | - |
| 10.01.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 0,09% | - |
| 09.01.2025 | 21,47 | 21,47 | 21,47 | 21,47 | -2,05% | - |