19,755€
4,08%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,63 | 19,76 | 19,49 | 19,76 | 4,08% | - |
| 04.11.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 0,61% | - |
| 01.11.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,89% | - |
| 31.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,08% | - |
| 30.10.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,63% | - |
| 29.10.2024 | 19,17 | 19,17 | 19,17 | 19,17 | -3,69% | - |
| 28.10.2024 | 19,16 | 19,91 | 19,16 | 19,91 | 3,08% | 10,00 |
| 25.10.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,05% | 6,00 |
| 24.10.2024 | 19,33 | 19,33 | 19,32 | 19,32 | -4,12% | 60,00 |
| 23.10.2024 | 18,71 | 20,15 | 18,71 | 20,15 | 5,83% | 400,00 |
| 22.10.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -2,76% | - |
| 21.10.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -0,86% | - |
| 18.10.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,56% | - |
| 17.10.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -3,35% | - |
| 16.10.2024 | 20,32 | 20,32 | 20,20 | 20,32 | -0,83% | 5.995,00 |
| 15.10.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -0,77% | - |
| 14.10.2024 | 20,60 | 20,65 | 20,60 | 20,65 | 0,00% | 410,00 |
| 11.10.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -0,43% | - |
| 10.10.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -1,14% | - |
| 09.10.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 1,30% | - |
| 08.10.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,24% | - |
| 07.10.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 2,17% | - |
| 04.10.2024 | 20,32 | 20,32 | 20,32 | 20,32 | 2,70% | - |
| 03.10.2024 | 19,79 | 19,79 | 19,79 | 19,79 | -3,06% | - |
| 02.10.2024 | 19,91 | 20,49 | 19,91 | 20,41 | -0,24% | 494,00 |
| 01.10.2024 | 20,31 | 20,46 | 20,31 | 20,46 | -0,10% | 17,00 |
| 30.09.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -1,21% | - |
| 27.09.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,14% | - |
| 26.09.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,34% | - |
| 25.09.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -0,62% | - |
| 24.09.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 1,46% | - |
| 23.09.2024 | 20,52 | 20,52 | 20,52 | 20,52 | -1,20% | - |
| 20.09.2024 | 20,77 | 20,77 | 20,77 | 20,77 | 1,17% | - |
| 19.09.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -0,24% | - |
| 18.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | 0,34% | - |
| 17.09.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -1,77% | - |
| 16.09.2024 | 20,35 | 20,88 | 20,35 | 20,88 | 2,81% | 640,00 |
| 13.09.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,44% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,19% | - |
| 11.09.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,20% | - |
| 10.09.2024 | 20,41 | 20,41 | 20,20 | 20,20 | 0,80% | 423,00 |
| 09.09.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -1,91% | - |
| 06.09.2024 | 20,43 | 20,43 | 20,43 | 20,43 | 1,74% | - |
| 05.09.2024 | 20,31 | 20,31 | 20,08 | 20,08 | 1,83% | 20,00 |
| 04.09.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 4,73% | - |
| 03.09.2024 | 18,90 | 18,90 | 18,83 | 18,83 | 0,27% | 356,00 |
| 02.09.2024 | 18,91 | 18,91 | 18,78 | 18,78 | -4,67% | - |
| 30.08.2024 | 19,34 | 19,70 | 19,34 | 19,70 | 2,26% | 6,00 |
| 29.08.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -0,08% | - |
| 28.08.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,00% | - |
| 27.08.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,21% | - |
| 26.08.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 1,34% | - |
| 23.08.2024 | 18,99 | 18,99 | 18,99 | 18,99 | 0,21% | - |
| 22.08.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 1,45% | - |
| 21.08.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,91% | - |
| 20.08.2024 | 18,33 | 18,33 | 18,33 | 18,33 | 2,86% | - |
| 19.08.2024 | 17,91 | 17,91 | 17,82 | 17,82 | -0,34% | 60,00 |
| 16.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,03% | - |
| 15.08.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 3,03% | - |
| 14.08.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -1,89% | - |
| 13.08.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,09% | - |
| 12.08.2024 | 17,52 | 18,12 | 17,50 | 17,50 | -0,20% | 85,00 |
| 09.08.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -11,26% | - |
| 08.08.2024 | 18,68 | 19,76 | 18,68 | 19,76 | 8,13% | 40,00 |
| 07.08.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,42% | - |
| 06.08.2024 | 18,02 | 18,02 | 18,02 | 18,02 | 6,16% | - |
| 05.08.2024 | 16,98 | 16,98 | 16,98 | 16,98 | -7,24% | - |
| 02.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -4,84% | - |
| 01.08.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -0,44% | - |
| 31.07.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 2,39% | - |
| 30.07.2024 | 18,93 | 18,93 | 18,87 | 18,87 | -1,54% | 190,00 |
| 29.07.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 3,04% | - |
| 26.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,36% | - |
| 25.07.2024 | 19,05 | 19,05 | 19,05 | 19,05 | 2,81% | - |
| 24.07.2024 | 18,53 | 18,53 | 18,53 | 18,53 | 0,73% | - |
| 23.07.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -0,46% | - |
| 22.07.2024 | 18,48 | 18,48 | 18,48 | 18,48 | -0,35% | - |
| 19.07.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,32% | - |
| 18.07.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,40% | - |
| 17.07.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,25% | - |
| 16.07.2024 | 18,45 | 18,45 | 18,45 | 18,45 | -1,97% | - |
| 15.07.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 0,53% | - |
| 12.07.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 1,93% | - |
| 11.07.2024 | 18,29 | 18,36 | 18,29 | 18,36 | 2,23% | 400,00 |
| 10.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 0,03% | - |
| 09.07.2024 | 17,96 | 17,96 | 17,96 | 17,96 | 2,16% | - |
| 08.07.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,54% | - |
| 05.07.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,68% | - |
| 04.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,54% | - |
| 03.07.2024 | 17,94 | 17,94 | 17,88 | 17,88 | -4,28% | 10,00 |
| 02.07.2024 | 18,05 | 18,68 | 18,05 | 18,68 | 3,58% | 1,00 |
| 01.07.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,55% | - |
| 28.06.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 1,63% | - |
| 27.06.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,14% | - |
| 26.06.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,67% | - |
| 25.06.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 1,50% | - |
| 24.06.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,08% | - |
| 21.06.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,74% | - |
| 20.06.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,26% | - |
| 19.06.2024 | 17,52 | 17,52 | 17,50 | 17,50 | -1,46% | 100,00 |