28,090€
2,07%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 28,31 | 28,31 | 27,95 | 28,26 | 2,69% | - |
| 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% | - |
| 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% | - |