21,475€
5,12%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,52 | 21,57 | 21,47 | 21,47 | 0,70% | - |
| 21.01.2025 | 21,37 | 21,41 | 21,32 | 21,32 | 4,36% | - |
| 18.09.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,34% | - |
| 17.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 1,54% | - |
| 16.09.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,15% | - |
| 13.09.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,40% | - |
| 12.09.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 0,50% | - |
| 11.09.2024 | 20,14 | 20,14 | 20,14 | 20,14 | -0,74% | - |
| 10.09.2024 | 20,29 | 20,29 | 20,29 | 20,29 | 1,10% | - |
| 09.09.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,30% | - |
| 05.09.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 13,05% | - |
| 16.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,14% | - |
| 15.08.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 3,09% | - |
| 14.08.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -2,11% | - |
| 13.08.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,03% | - |
| 12.08.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -0,31% | - |
| 09.08.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -5,08% | - |
| 08.08.2024 | 18,51 | 18,51 | 18,51 | 18,51 | 2,10% | - |
| 07.08.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 9,06% | - |
| 05.08.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -8,56% | - |
| 02.08.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -4,74% | - |
| 01.08.2024 | 19,08 | 19,08 | 19,08 | 19,08 | 0,39% | - |
| 29.07.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 3,60% | - |
| 26.07.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -2,78% | - |
| 25.07.2024 | 18,87 | 18,87 | 18,87 | 18,87 | 2,67% | - |
| 24.07.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,35% | - |
| 23.07.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -0,60% | - |
| 22.07.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,65% | - |
| 18.07.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 17.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,50% | - |
| 16.07.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -2,27% | - |
| 15.07.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,16% | - |
| 12.07.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 1,65% | - |
| 11.07.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 1,50% | - |
| 10.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,70% | - |
| 09.07.2024 | 17,84 | 17,84 | 17,84 | 17,84 | 2,06% | - |
| 08.07.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,88% | - |
| 03.07.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,84% | - |
| 02.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,69% | - |
| 28.06.2024 | 18,09 | 18,09 | 18,09 | 18,09 | 1,54% | - |
| 25.06.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,51% | - |
| 24.06.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 21.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,80% | - |
| 20.06.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,37% | - |
| 17.06.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,86% | - |
| 14.06.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,60% | - |
| 13.06.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -1,64% | - |
| 12.06.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,40% | - |
| 07.06.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,03% | - |
| 06.06.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,60% | - |
| 05.06.2024 | 17,37 | 17,37 | 17,37 | 17,37 | 0,46% | - |
| 04.06.2024 | 17,29 | 17,29 | 17,29 | 17,29 | 1,32% | - |
| 03.06.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 3,30% | - |
| 31.05.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -2,82% | - |
| 30.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,86% | - |
| 29.05.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -0,65% | - |
| 28.05.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -3,53% | - |
| 27.05.2024 | 17,59 | 17,59 | 17,59 | 17,59 | -0,51% | - |
| 24.05.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,84% | - |
| 23.05.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,50% | - |
| 22.05.2024 | 17,92 | 17,92 | 17,92 | 17,92 | -1,48% | - |
| 21.05.2024 | 18,19 | 18,19 | 18,19 | 18,19 | -0,63% | - |
| 17.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,30% | - |
| 15.05.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -2,86% | - |
| 14.05.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | - |
| 10.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 3,99% | - |
| 03.05.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,68% | - |
| 02.05.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,54% | - |
| 30.04.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 1,48% | - |
| 29.04.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -1,57% | - |
| 25.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 24.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 23.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | - |
| 22.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 2,38% | - |
| 19.04.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,30% | - |
| 17.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,78% | - |
| 15.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |
| 12.04.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,19% | - |
| 11.04.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 2,56% | - |
| 08.04.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,63% | - |
| 05.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,92% | - |
| 04.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,66% | - |
| 03.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,96% | - |
| 02.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,56% | - |
| 28.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -2,64% | - |
| 27.03.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 2,17% | - |
| 26.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,24% | - |
| 25.03.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,76% | - |
| 22.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,41% | - |
| 21.03.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,80% | - |
| 20.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | - |
| 19.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,06% | - |
| 18.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,74% | - |
| 14.03.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 2,75% | - |
| 13.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -3,88% | - |
| 12.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,17% | - |
| 11.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,14% | - |
| 08.03.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,65% | - |
| 07.03.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,70% | - |
| 06.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,45% | - |