28,945€
0,85%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 28,86 | 28,99 | 28,84 | 28,95 | 0,85% | - |
| 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% | - |
| 25.07.2025 | 28,25 | 28,25 | 28,25 | 28,25 | -1,02% | 2.000,00 |
| 24.07.2025 | 27,99 | 29,10 | 27,99 | 28,54 | 3,37% | 500,00 |
| 23.07.2025 | 27,61 | 27,61 | 27,61 | 27,61 | 6,48% | - |
| 22.07.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,69% | - |
| 21.07.2025 | 26,11 | 26,11 | 26,11 | 26,11 | -0,19% | - |
| 18.07.2025 | 26,16 | 26,16 | 26,16 | 26,16 | -0,27% | - |
| 17.07.2025 | 26,23 | 26,23 | 26,23 | 26,23 | 2,46% | - |
| 16.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,47% | - |
| 15.07.2025 | 25,48 | 25,48 | 25,48 | 25,48 | -1,43% | - |
| 14.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -1,56% | - |
| 11.07.2025 | 26,26 | 26,26 | 26,26 | 26,26 | -0,57% | - |
| 10.07.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 1,69% | - |
| 09.07.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -1,44% | - |
| 08.07.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -2,23% | - |
| 07.07.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -1,43% | - |
| 04.07.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,55% | - |
| 03.07.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -2,54% | - |
| 02.07.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -5,68% | - |
| 01.07.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -3,93% | - |
| 30.06.2025 | 30,14 | 30,79 | 30,14 | 30,79 | 3,67% | 80,00 |
| 27.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,78% | - |
| 26.06.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -0,64% | - |
| 25.06.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,54% | - |
| 24.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 1,10% | - |
| 23.06.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 1,00% | - |
| 20.06.2025 | 28,89 | 28,89 | 28,89 | 28,89 | -0,89% | - |
| 19.06.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,34% | - |
| 18.06.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 2,81% | - |
| 17.06.2025 | 28,45 | 28,45 | 28,45 | 28,45 | 0,00% | - |
| 16.06.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -1,15% | - |
| 13.06.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 4,31% | - |
| 12.06.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -0,86% | - |
| 11.06.2025 | 27,83 | 27,83 | 27,83 | 27,83 | -1,42% | - |
| 10.06.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 1,15% | - |
| 09.06.2025 | 27,91 | 27,91 | 27,91 | 27,91 | 0,47% | - |
| 06.06.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 0,51% | - |
| 05.06.2025 | 27,64 | 27,64 | 27,64 | 27,64 | -4,03% | - |
| 04.06.2025 | 28,23 | 28,80 | 28,23 | 28,80 | 4,42% | 1.477,00 |
| 03.06.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -0,90% | - |
| 02.06.2025 | 27,83 | 27,83 | 27,83 | 27,83 | 0,18% | - |
| 30.05.2025 | 27,78 | 27,78 | 27,78 | 27,78 | 1,94% | - |
| 29.05.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -3,88% | - |
| 28.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | -2,54% | - |
| 27.05.2025 | 29,09 | 29,09 | 29,09 | 29,09 | 0,48% | - |
| 26.05.2025 | 28,95 | 28,95 | 28,95 | 28,95 | 1,15% | - |
| 23.05.2025 | 28,62 | 28,62 | 28,62 | 28,62 | 2,91% | - |
| 22.05.2025 | 27,81 | 27,81 | 27,81 | 27,81 | -1,66% | - |
| 21.05.2025 | 28,28 | 28,28 | 28,28 | 28,28 | -0,53% | - |
| 20.05.2025 | 28,43 | 28,43 | 28,43 | 28,43 | -0,25% | - |
| 19.05.2025 | 28,55 | 28,55 | 28,50 | 28,50 | -0,21% | 19,00 |
| 16.05.2025 | 28,56 | 28,56 | 28,56 | 28,56 | 3,03% | - |
| 15.05.2025 | 27,72 | 27,72 | 27,72 | 27,72 | -1,56% | - |
| 14.05.2025 | 28,16 | 28,16 | 28,16 | 28,16 | -3,30% | - |
| 13.05.2025 | 29,12 | 29,12 | 29,12 | 29,12 | 1,82% | - |
| 12.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,82% | - |
| 09.05.2025 | 29,13 | 29,13 | 29,13 | 29,13 | 2,07% | - |
| 08.05.2025 | 28,54 | 28,54 | 28,54 | 28,54 | -6,79% | - |
| 07.05.2025 | 30,75 | 30,75 | 30,62 | 30,62 | 0,20% | 200,00 |
| 06.05.2025 | 30,56 | 30,56 | 30,56 | 30,56 | -1,86% | - |
| 05.05.2025 | 30,55 | 31,14 | 30,55 | 31,14 | 0,19% | 35,00 |
| 02.05.2025 | 30,53 | 31,08 | 30,53 | 31,08 | 3,70% | 95,00 |
| 30.04.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 3,34% | - |
| 29.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,82% | - |
| 28.04.2025 | 29,04 | 29,24 | 29,04 | 29,24 | 1,14% | 2,00 |
| 25.04.2025 | 28,91 | 28,91 | 28,91 | 28,91 | -1,16% | - |
| 24.04.2025 | 29,25 | 29,25 | 29,25 | 29,25 | -3,27% | - |
| 23.04.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -0,03% | - |
| 22.04.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,17% | - |
| 17.04.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,62% | - |
| 16.04.2025 | 29,72 | 29,72 | 29,72 | 29,72 | 0,99% | - |
| 15.04.2025 | 29,43 | 29,43 | 29,43 | 29,43 | 0,03% | - |
| 14.04.2025 | 29,42 | 29,42 | 29,42 | 29,42 | 1,48% | - |
| 11.04.2025 | 28,57 | 28,99 | 28,57 | 28,99 | -3,56% | 355,00 |
| 10.04.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 6,98% | - |
| 09.04.2025 | 27,60 | 28,10 | 27,60 | 28,10 | -0,35% | 1.267,00 |
| 08.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,95% | - |
| 07.04.2025 | 26,88 | 28,47 | 26,88 | 28,47 | -2,40% | 35,00 |
| 04.04.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -2,21% | - |
| 03.04.2025 | 29,83 | 29,83 | 29,83 | 29,83 | -2,23% | - |
| 02.04.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -0,52% | - |
| 01.04.2025 | 30,67 | 30,67 | 30,67 | 30,67 | -0,26% | - |
| 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% | - |