1,847€
6,58%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,73 | 1,93 | 1,68 | 1,85 | 6,58% | - |
| 05.06.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,40% | - |
| 04.06.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,17% | - |
| 03.06.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -4,14% | - |
| 02.06.2025 | 1,76 | 1,87 | 1,72 | 1,81 | 3,13% | - |
| 30.05.2025 | 1,76 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 29.05.2025 | 1,76 | 1,80 | 1,75 | 1,76 | -0,23% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -1,01% | - |
| 27.05.2025 | 1,76 | 1,79 | 1,75 | 1,78 | 1,19% | - |
| 26.05.2025 | 1,78 | 1,78 | 1,75 | 1,76 | 0,74% | - |
| 23.05.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -0,91% | - |
| 22.05.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 0,92% | - |
| 21.05.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -1,91% | - |
| 20.05.2025 | 1,80 | 1,81 | 1,76 | 1,78 | -1,28% | - |
| 19.05.2025 | 1,75 | 1,82 | 1,75 | 1,80 | 2,04% | - |
| 16.05.2025 | 1,75 | 1,83 | 1,75 | 1,77 | 0,68% | - |
| 15.05.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,96% | - |
| 14.05.2025 | 1,76 | 1,79 | 1,74 | 1,77 | 0,57% | - |
| 13.05.2025 | 1,76 | 1,78 | 1,75 | 1,76 | 0,34% | - |
| 12.05.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 1,09% | - |
| 09.05.2025 | 1,74 | 1,80 | 1,73 | 1,74 | 0,17% | - |
| 08.05.2025 | 1,77 | 1,77 | 1,72 | 1,73 | -1,48% | - |
| 07.05.2025 | 1,71 | 1,80 | 1,69 | 1,76 | 2,81% | - |
| 06.05.2025 | 1,75 | 1,76 | 1,68 | 1,71 | -2,40% | - |
| 05.05.2025 | 1,78 | 1,78 | 1,72 | 1,75 | -1,74% | - |
| 02.05.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 2,35% | - |
| 30.04.2025 | 1,71 | 1,75 | 1,69 | 1,74 | 1,99% | - |
| 29.04.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -2,51% | - |
| 28.04.2025 | 1,72 | 1,77 | 1,72 | 1,75 | 1,74% | - |
| 25.04.2025 | 1,68 | 1,76 | 1,67 | 1,72 | 2,50% | - |
| 24.04.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,36% | - |
| 23.04.2025 | 1,67 | 1,72 | 1,65 | 1,69 | 2,93% | - |
| 22.04.2025 | 1,74 | 1,75 | 1,63 | 1,64 | -6,56% | - |
| 17.04.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,52% | - |
| 16.04.2025 | 1,69 | 1,77 | 1,68 | 1,75 | 2,29% | - |
| 15.04.2025 | 1,67 | 1,73 | 1,67 | 1,71 | 2,03% | - |
| 14.04.2025 | 1,58 | 1,69 | 1,58 | 1,67 | 5,62% | - |
| 11.04.2025 | 1,55 | 1,60 | 1,54 | 1,58 | 2,00% | - |
| 10.04.2025 | 1,66 | 1,74 | 1,53 | 1,55 | -7,34% | - |
| 09.04.2025 | 1,60 | 1,69 | 1,53 | 1,68 | 3,46% | - |
| 08.04.2025 | 1,63 | 1,70 | 1,60 | 1,62 | -0,74% | - |
| 07.04.2025 | 1,69 | 1,72 | 1,56 | 1,63 | -6,80% | - |
| 04.04.2025 | 1,84 | 1,85 | 1,75 | 1,75 | -5,30% | - |
| 03.04.2025 | 1,81 | 1,87 | 1,81 | 1,85 | -0,22% | - |
| 02.04.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,22% | - |
| 01.04.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,59% | - |
| 31.03.2025 | 1,86 | 1,89 | 1,79 | 1,86 | 0,49% | - |
| 28.03.2025 | 1,86 | 1,86 | 1,76 | 1,85 | -0,64% | - |
| 27.03.2025 | 1,88 | 1,89 | 1,86 | 1,86 | -1,17% | - |
| 26.03.2025 | 1,88 | 1,93 | 1,87 | 1,88 | 0,32% | - |
| 25.03.2025 | 1,90 | 1,91 | 1,85 | 1,88 | -1,37% | - |
| 24.03.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -2,01% | 25,00 |
| 21.03.2025 | 1,95 | 1,95 | 1,90 | 1,94 | -0,41% | - |
| 20.03.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 1,77% | - |
| 19.03.2025 | 1,97 | 1,97 | 1,91 | 1,92 | -2,49% | - |
| 18.03.2025 | 1,94 | 1,99 | 1,93 | 1,97 | 1,34% | - |
| 17.03.2025 | 1,78 | 1,95 | 1,78 | 1,94 | 8,62% | - |
| 14.03.2025 | 1,83 | 1,85 | 1,78 | 1,79 | -2,40% | 250,00 |
| 13.03.2025 | 1,82 | 1,86 | 1,80 | 1,83 | 0,33% | - |
| 12.03.2025 | 1,89 | 1,90 | 1,82 | 1,82 | -3,54% | - |
| 11.03.2025 | 1,92 | 1,93 | 1,87 | 1,89 | -1,46% | - |
| 10.03.2025 | 1,95 | 1,96 | 1,90 | 1,92 | -1,59% | - |
| 07.03.2025 | 1,89 | 1,95 | 1,87 | 1,95 | 2,96% | - |
| 06.03.2025 | 1,93 | 1,94 | 1,89 | 1,89 | -1,92% | - |
| 05.03.2025 | 1,95 | 1,97 | 1,90 | 1,93 | -1,03% | - |
| 04.03.2025 | 1,95 | 1,96 | 1,92 | 1,95 | 0,10% | - |
| 03.03.2025 | 1,91 | 2,05 | 1,83 | 1,95 | 2,63% | 1.000,00 |
| 28.02.2025 | 1,93 | 1,94 | 1,88 | 1,90 | -1,96% | 105,00 |
| 27.02.2025 | 1,92 | 2,00 | 1,91 | 1,94 | 0,78% | - |
| 26.02.2025 | 1,94 | 1,97 | 1,89 | 1,92 | -0,72% | - |
| 25.02.2025 | 1,99 | 2,01 | 1,91 | 1,94 | -2,32% | - |
| 24.02.2025 | 1,97 | 2,06 | 1,95 | 1,98 | 1,95% | - |
| 21.02.2025 | 1,94 | 1,97 | 1,90 | 1,94 | 0,26% | - |
| 20.02.2025 | 1,88 | 1,94 | 1,85 | 1,94 | 3,25% | - |
| 19.02.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 3,07% | - |
| 18.02.2025 | 1,79 | 1,85 | 1,78 | 1,82 | 1,67% | - |
| 17.02.2025 | 1,80 | 1,82 | 1,76 | 1,79 | -0,55% | - |
| 14.02.2025 | 1,81 | 1,82 | 1,77 | 1,80 | -0,33% | - |
| 13.02.2025 | 1,84 | 1,86 | 1,79 | 1,81 | -1,04% | - |
| 12.02.2025 | 1,87 | 1,89 | 1,81 | 1,83 | -2,51% | - |
| 11.02.2025 | 1,72 | 1,92 | 1,72 | 1,87 | 8,83% | - |
| 10.02.2025 | 1,71 | 1,74 | 1,68 | 1,72 | 1,35% | - |
| 07.02.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 1,25% | - |
| 06.02.2025 | 1,66 | 1,69 | 1,65 | 1,68 | 1,02% | - |
| 05.02.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,48% | - |
| 04.02.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -1,43% | - |
| 03.02.2025 | 1,68 | 1,70 | 1,62 | 1,68 | -1,35% | - |
| 31.01.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 3,34% | - |
| 30.01.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 2,05% | - |
| 29.01.2025 | 1,64 | 1,69 | 1,61 | 1,61 | -1,59% | - |
| 28.01.2025 | 1,61 | 1,67 | 1,58 | 1,64 | 1,24% | 650,00 |
| 27.01.2025 | 1,68 | 1,68 | 1,55 | 1,62 | -4,15% | - |
| 24.01.2025 | 1,54 | 1,73 | 1,54 | 1,69 | 9,04% | - |
| 23.01.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -0,90% | - |
| 22.01.2025 | 1,52 | 1,57 | 1,49 | 1,56 | 3,10% | - |
| 21.01.2025 | 1,48 | 1,54 | 1,47 | 1,52 | 1,68% | - |
| 20.01.2025 | 1,53 | 1,54 | 1,48 | 1,49 | -2,55% | - |
| 17.01.2025 | 1,52 | 1,56 | 1,52 | 1,53 | 0,79% | - |
| 16.01.2025 | 1,52 | 1,54 | 1,49 | 1,52 | -0,33% | - |
| 15.01.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,74% | - |