31,125€
-1,19%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.01.2025 | 21,92 | 21,92 | 21,92 | 21,92 | -2,71% | - |
| 07.01.2025 | 22,05 | 22,53 | 22,05 | 22,53 | -0,49% | 57,00 |
| 06.01.2025 | 22,64 | 22,64 | 22,64 | 22,64 | 1,25% | - |
| 03.01.2025 | 22,36 | 22,36 | 22,36 | 22,36 | 0,18% | - |
| 02.01.2025 | 22,50 | 22,50 | 22,32 | 22,32 | -1,89% | 100,00 |
| 30.12.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -0,44% | - |
| 27.12.2024 | 22,79 | 22,85 | 22,79 | 22,85 | -0,65% | 100,00 |
| 23.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,17% | 5,00 |
| 20.12.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 2,73% | - |
| 19.12.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -1,28% | - |
| 18.12.2024 | 22,81 | 22,81 | 22,64 | 22,64 | -1,69% | 225,00 |
| 17.12.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 3,65% | - |
| 16.12.2024 | 22,35 | 22,92 | 22,22 | 22,22 | 1,97% | 224,00 |
| 13.12.2024 | 22,84 | 22,84 | 21,79 | 21,79 | 6,92% | 50,00 |
| 12.12.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 1,29% | - |
| 11.12.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,64% | - |
| 10.12.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,30% | - |
| 09.12.2024 | 20,31 | 20,31 | 20,31 | 20,31 | 2,89% | - |
| 06.12.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,75% | - |
| 05.12.2024 | 19,89 | 19,89 | 19,89 | 19,89 | 0,00% | - |
| 04.12.2024 | 19,89 | 19,89 | 19,89 | 19,89 | -0,10% | - |
| 03.12.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -0,05% | - |
| 02.12.2024 | 19,66 | 19,92 | 19,66 | 19,92 | 2,31% | 15,00 |
| 29.11.2024 | 19,47 | 19,47 | 19,47 | 19,47 | -1,27% | - |
| 28.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,05% | - |
| 27.11.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -0,93% | - |
| 26.11.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 1,71% | - |
| 25.11.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 3,24% | - |
| 22.11.2024 | 18,97 | 18,97 | 18,97 | 18,97 | 0,45% | - |
| 21.11.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 1,48% | - |
| 20.11.2024 | 18,61 | 18,61 | 18,61 | 18,61 | -1,66% | - |
| 19.11.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -4,64% | - |
| 18.11.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 3,01% | - |
| 15.11.2024 | 19,26 | 19,26 | 19,26 | 19,26 | -1,33% | - |
| 14.11.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -0,56% | - |
| 13.11.2024 | 19,63 | 19,63 | 19,63 | 19,63 | -2,92% | - |
| 12.11.2024 | 20,22 | 20,22 | 20,22 | 20,22 | -0,15% | - |
| 11.11.2024 | 20,25 | 20,25 | 20,25 | 20,25 | 2,66% | - |
| 08.11.2024 | 19,73 | 19,73 | 19,73 | 19,73 | 3,82% | - |
| 07.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,89% | - |
| 06.11.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 2,17% | - |
| 05.11.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,90% | - |