23,505€
-0,93%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,39 | 23,53 | 23,32 | 23,33 | -1,69% | - |
| 11.12.2025 | 23,64 | 23,87 | 23,57 | 23,73 | 0,36% | - |
| 10.12.2025 | 23,60 | 23,64 | 23,53 | 23,64 | 0,83% | - |
| 09.12.2025 | 23,55 | 23,75 | 23,45 | 23,45 | -2,21% | - |
| 08.12.2025 | 24,09 | 24,15 | 23,95 | 23,98 | -0,08% | - |
| 05.12.2025 | 23,99 | 24,03 | 23,85 | 24,00 | -1,88% | - |
| 04.12.2025 | 24,28 | 24,48 | 24,26 | 24,46 | 1,83% | - |
| 03.12.2025 | 23,89 | 24,10 | 23,74 | 24,02 | -2,04% | - |
| 02.12.2025 | 24,43 | 24,52 | 24,21 | 24,52 | -0,65% | - |
| 01.12.2025 | 24,67 | 24,77 | 24,46 | 24,68 | -1,73% | - |
| 28.11.2025 | 25,30 | 25,44 | 25,09 | 25,11 | -0,22% | - |
| 27.11.2025 | 25,21 | 25,28 | 25,16 | 25,17 | -0,61% | - |
| 26.11.2025 | 25,25 | 25,35 | 25,08 | 25,32 | 0,88% | - |
| 25.11.2025 | 25,06 | 25,12 | 24,90 | 25,10 | 0,22% | - |
| 24.11.2025 | 25,19 | 25,19 | 24,56 | 25,05 | -1,34% | - |
| 21.11.2025 | 25,27 | 25,39 | 25,07 | 25,39 | 3,99% | - |
| 20.11.2025 | 24,45 | 24,50 | 24,19 | 24,41 | -0,93% | - |
| 19.11.2025 | 24,73 | 24,74 | 24,43 | 24,64 | -0,59% | - |
| 18.11.2025 | 24,94 | 24,94 | 24,69 | 24,79 | 1,45% | - |
| 17.11.2025 | 25,29 | 25,32 | 24,35 | 24,43 | -2,28% | - |
| 14.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,26% | - |
| 13.11.2025 | 25,37 | 25,37 | 25,32 | 25,32 | -3,32% | 30,00 |
| 12.11.2025 | 25,34 | 26,19 | 25,34 | 26,19 | 4,18% | 140,00 |
| 11.11.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,72% | - |
| 10.11.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -2,00% | - |
| 07.11.2025 | 25,47 | 25,47 | 25,47 | 25,47 | 4,39% | - |
| 06.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -9,93% | - |
| 05.11.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 1,20% | - |
| 04.11.2025 | 26,90 | 26,90 | 26,77 | 26,77 | 0,26% | 25,00 |
| 03.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 31.10.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,95% | - |
| 30.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,91% | - |
| 29.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,53% | - |
| 28.10.2025 | 26,89 | 26,89 | 26,85 | 26,85 | -0,19% | 50,00 |
| 27.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,90% | - |
| 24.10.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,22% | 25,00 |
| 23.10.2025 | 27,11 | 27,76 | 27,11 | 27,76 | 1,54% | 10,00 |
| 22.10.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -0,36% | - |
| 21.10.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 2,27% | - |
| 20.10.2025 | 26,83 | 26,83 | 26,83 | 26,83 | 2,09% | 400,00 |
| 17.10.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -0,76% | - |
| 16.10.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,30% | - |
| 15.10.2025 | 26,56 | 26,56 | 26,56 | 26,56 | 0,04% | - |
| 14.10.2025 | 26,55 | 26,55 | 26,55 | 26,55 | -0,08% | - |
| 13.10.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -1,77% | - |
| 10.10.2025 | 27,24 | 27,24 | 27,05 | 27,05 | -0,73% | 100,00 |
| 09.10.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,45% | - |
| 08.10.2025 | 27,65 | 27,65 | 27,65 | 27,65 | -0,72% | - |
| 07.10.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -3,93% | - |
| 06.10.2025 | 28,99 | 28,99 | 28,99 | 28,99 | 4,92% | 1,00 |
| 03.10.2025 | 27,63 | 27,63 | 27,63 | 27,63 | 0,77% | - |
| 02.10.2025 | 27,42 | 27,42 | 27,42 | 27,42 | -1,30% | - |
| 01.10.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -0,36% | - |
| 30.09.2025 | 27,88 | 27,88 | 27,88 | 27,88 | 1,31% | - |
| 29.09.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -1,15% | - |
| 26.09.2025 | 27,84 | 27,84 | 27,84 | 27,84 | 1,02% | - |
| 25.09.2025 | 27,56 | 27,56 | 27,56 | 27,56 | 0,47% | - |
| 24.09.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 1,03% | - |
| 23.09.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -0,73% | - |
| 22.09.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -0,98% | - |
| 19.09.2025 | 27,62 | 27,62 | 27,62 | 27,62 | -0,83% | - |
| 18.09.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,78% | - |
| 17.09.2025 | 28,07 | 28,07 | 28,07 | 28,07 | -1,68% | - |
| 16.09.2025 | 28,15 | 28,55 | 28,15 | 28,55 | 0,39% | 100,00 |
| 15.09.2025 | 28,44 | 28,44 | 28,44 | 28,44 | -0,42% | - |
| 12.09.2025 | 28,62 | 28,62 | 28,56 | 28,56 | -0,59% | 181,00 |
| 11.09.2025 | 28,73 | 28,73 | 28,73 | 28,73 | -0,28% | - |
| 10.09.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -0,96% | - |
| 09.09.2025 | 28,76 | 29,09 | 28,76 | 29,09 | 1,61% | 1,00 |
| 08.09.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -0,14% | - |
| 05.09.2025 | 28,67 | 28,67 | 28,67 | 28,67 | -1,68% | - |
| 04.09.2025 | 29,16 | 29,16 | 29,16 | 29,16 | 2,89% | - |
| 03.09.2025 | 28,34 | 28,34 | 28,34 | 28,34 | -1,29% | - |
| 02.09.2025 | 28,71 | 28,71 | 28,71 | 28,71 | -1,44% | - |
| 01.09.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -2,90% | - |
| 29.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,86% | 50,00 |
| 28.08.2025 | 29,65 | 30,26 | 29,65 | 30,26 | -2,48% | 100,00 |
| 27.08.2025 | 29,77 | 31,03 | 29,77 | 31,03 | 1,57% | 180,00 |
| 26.08.2025 | 30,03 | 30,55 | 30,03 | 30,55 | 0,83% | 100,00 |
| 25.08.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -5,67% | - |
| 22.08.2025 | 31,25 | 32,12 | 31,25 | 32,12 | 3,38% | 30,00 |
| 21.08.2025 | 31,07 | 31,07 | 31,07 | 31,07 | -1,08% | - |
| 20.08.2025 | 31,41 | 31,41 | 31,41 | 31,41 | -0,76% | - |
| 19.08.2025 | 31,65 | 31,65 | 31,65 | 31,65 | -2,22% | - |
| 18.08.2025 | 32,37 | 32,37 | 32,37 | 32,37 | 0,65% | - |
| 15.08.2025 | 32,16 | 32,16 | 32,16 | 32,16 | 0,88% | - |
| 14.08.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -1,06% | 2.000,00 |
| 13.08.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 2,19% | - |
| 12.08.2025 | 31,53 | 31,53 | 31,53 | 31,53 | 2,37% | - |
| 11.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,36% | - |
| 08.08.2025 | 30,69 | 30,69 | 30,69 | 30,69 | 2,23% | - |
| 07.08.2025 | 30,02 | 30,02 | 30,02 | 30,02 | 0,98% | - |
| 06.08.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 2,62% | - |
| 05.08.2025 | 28,97 | 28,97 | 28,97 | 28,97 | 1,94% | - |
| 04.08.2025 | 28,42 | 28,42 | 28,42 | 28,42 | -0,98% | - |
| 01.08.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,28% | - |
| 31.07.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 1,06% | - |
| 30.07.2025 | 28,32 | 28,32 | 28,32 | 28,32 | -1,84% | - |
| 29.07.2025 | 28,20 | 28,85 | 28,20 | 28,85 | 4,19% | 300,00 |
| 28.07.2025 | 27,69 | 27,69 | 27,69 | 27,69 | -1,98% | - |