22,960€
2,73%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |