1,939€
-0,51%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -0,46% | - |
| 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% | - |
| 14.01.2025 | 1,46 | 1,56 | 1,46 | 1,55 | 6,02% | 14.270,00 |
| 13.01.2025 | 1,41 | 1,48 | 1,38 | 1,46 | 3,76% | - |
| 10.01.2025 | 1,39 | 1,43 | 1,31 | 1,41 | 1,44% | - |
| 09.01.2025 | 1,39 | 1,41 | 1,33 | 1,39 | 0,07% | - |
| 08.01.2025 | 1,32 | 1,41 | 1,32 | 1,39 | 4,84% | - |
| 07.01.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -0,53% | - |
| 06.01.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 0,61% | - |
| 03.01.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,88% | - |
| 02.01.2025 | 1,27 | 1,29 | 1,25 | 1,29 | 1,34% | - |
| 30.12.2024 | 1,27 | 1,27 | 1,25 | 1,27 | 0,24% | - |
| 27.12.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,40% | - |
| 23.12.2024 | 1,26 | 1,26 | 1,22 | 1,26 | 0,16% | - |
| 20.12.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -0,79% | - |
| 19.12.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 1,44% | - |
| 18.12.2024 | 1,24 | 1,27 | 1,24 | 1,25 | 0,48% | - |
| 17.12.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,48% | - |
| 16.12.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,96% | - |
| 13.12.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 1,21% | - |
| 12.12.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,56% | - |
| 11.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 10.12.2024 | 1,23 | 1,26 | 1,22 | 1,23 | 0,00% | - |
| 09.12.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,07% | - |
| 06.12.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 0,88% | - |
| 05.12.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,30% | - |
| 04.12.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -2,30% | 15,00 |
| 03.12.2024 | 1,26 | 1,29 | 1,25 | 1,26 | -0,32% | - |
| 02.12.2024 | 1,30 | 1,32 | 1,26 | 1,26 | -2,84% | - |
| 29.11.2024 | 1,26 | 1,33 | 1,25 | 1,30 | 3,25% | - |
| 28.11.2024 | 1,23 | 1,28 | 1,23 | 1,26 | 2,77% | - |
| 27.11.2024 | 1,24 | 1,25 | 1,16 | 1,23 | -1,29% | - |
| 26.11.2024 | 1,24 | 1,26 | 1,24 | 1,24 | -0,24% | - |
| 25.11.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,08% | - |
| 22.11.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 1,55% | - |
| 21.11.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,89% | - |
| 20.11.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,57% | - |
| 19.11.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,50% | - |
| 18.11.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | - |
| 15.11.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 2,04% | - |
| 14.11.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,75% | 4,00 |
| 13.11.2024 | 1,20 | 1,20 | 1,19 | 1,20 | -0,17% | - |
| 12.11.2024 | 1,18 | 1,21 | 1,17 | 1,20 | 1,69% | - |
| 11.11.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -1,67% | - |
| 08.11.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 0,93% | - |
| 07.11.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,75% | - |
| 06.11.2024 | 1,20 | 1,23 | 1,20 | 1,20 | -1,40% | - |
| 05.11.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,41% | 18,00 |
| 04.11.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,08% | - |
| 01.11.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -2,03% | - |
| 31.10.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 1,82% | - |
| 30.10.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,66% | - |
| 29.10.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,49% | - |
| 28.10.2024 | 1,22 | 1,23 | 1,20 | 1,21 | 0,33% | - |
| 25.10.2024 | 1,21 | 1,23 | 1,20 | 1,21 | 0,25% | - |
| 24.10.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,25% | - |
| 23.10.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,17% | - |
| 22.10.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,00% | - |
| 21.10.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,33% | 330,00 |
| 18.10.2024 | 1,20 | 1,23 | 1,20 | 1,20 | -0,50% | - |
| 17.10.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,07% | - |
| 16.10.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 2,10% | - |
| 15.10.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,49% | - |
| 14.10.2024 | 1,16 | 1,22 | 1,13 | 1,21 | 4,58% | - |
| 11.10.2024 | 1,21 | 1,21 | 1,15 | 1,16 | -4,38% | - |
| 10.10.2024 | 1,24 | 1,25 | 1,17 | 1,21 | -2,65% | - |
| 09.10.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -0,24% | - |