2,020€
-2,06%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,05 | 2,07 | 2,02 | 2,02 | -1,94% | - |
| 22.08.2025 | 2,02 | 2,06 | 2,01 | 2,06 | 2,36% | 2.000,00 |
| 21.08.2025 | 1,95 | 2,04 | 1,94 | 2,02 | 3,12% | - |
| 20.08.2025 | 1,92 | 1,97 | 1,90 | 1,95 | 1,61% | - |
| 19.08.2025 | 1,88 | 2,00 | 1,88 | 1,92 | 2,45% | 816,00 |
| 18.08.2025 | 1,79 | 1,93 | 1,77 | 1,88 | 5,21% | - |
| 15.08.2025 | 1,76 | 1,79 | 1,72 | 1,78 | 1,54% | 2.615,00 |
| 14.08.2025 | 1,70 | 1,76 | 1,67 | 1,76 | 3,17% | - |
| 13.08.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -1,16% | 876,00 |
| 12.08.2025 | 1,66 | 1,72 | 1,63 | 1,72 | 4,17% | - |
| 11.08.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -3,22% | - |
| 08.08.2025 | 1,76 | 1,76 | 1,70 | 1,71 | -2,79% | - |
| 07.08.2025 | 1,74 | 1,79 | 1,72 | 1,76 | 1,38% | - |
| 06.08.2025 | 1,75 | 1,77 | 1,71 | 1,73 | -0,12% | - |
| 05.08.2025 | 1,75 | 1,77 | 1,72 | 1,74 | -0,80% | 150,00 |
| 04.08.2025 | 1,76 | 1,76 | 1,73 | 1,75 | 0,29% | - |
| 01.08.2025 | 1,74 | 1,76 | 1,74 | 1,75 | -0,29% | - |
| 31.07.2025 | 1,77 | 1,79 | 1,75 | 1,75 | -0,85% | - |
| 30.07.2025 | 1,78 | 1,78 | 1,74 | 1,77 | -0,90% | 10,00 |
| 29.07.2025 | 1,80 | 1,80 | 1,75 | 1,78 | -0,56% | 100,00 |
| 28.07.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,96% | 1.020,00 |
| 25.07.2025 | 1,78 | 1,78 | 1,74 | 1,77 | -0,45% | 1,00 |
| 24.07.2025 | 1,79 | 1,79 | 1,74 | 1,78 | -0,50% | - |
| 23.07.2025 | 1,76 | 1,79 | 1,73 | 1,79 | 2,64% | - |
| 22.07.2025 | 1,74 | 1,76 | 1,73 | 1,75 | 0,40% | 200,00 |
| 21.07.2025 | 1,77 | 1,78 | 1,74 | 1,74 | -1,53% | - |
| 18.07.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -0,95% | - |
| 17.07.2025 | 1,81 | 1,82 | 1,76 | 1,78 | -1,27% | - |
| 16.07.2025 | 1,82 | 1,83 | 1,79 | 1,81 | -0,93% | 2.000,00 |
| 15.07.2025 | 1,83 | 1,84 | 1,82 | 1,82 | -0,27% | - |
| 14.07.2025 | 1,82 | 1,83 | 1,81 | 1,83 | -0,33% | 1,00 |
| 11.07.2025 | 1,82 | 1,84 | 1,81 | 1,83 | 0,60% | - |
| 10.07.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -0,76% | 1.000,00 |
| 09.07.2025 | 1,88 | 1,88 | 1,81 | 1,84 | -2,44% | - |
| 08.07.2025 | 1,79 | 1,88 | 1,78 | 1,88 | 5,49% | - |
| 07.07.2025 | 1,76 | 1,79 | 1,74 | 1,78 | 2,00% | - |
| 04.07.2025 | 1,73 | 1,77 | 1,72 | 1,75 | 0,69% | - |
| 03.07.2025 | 1,78 | 1,84 | 1,66 | 1,74 | -2,20% | 1,00 |
| 02.07.2025 | 1,80 | 1,81 | 1,77 | 1,78 | -0,78% | - |
| 01.07.2025 | 1,81 | 1,83 | 1,78 | 1,79 | -0,89% | 1.499,00 |
| 30.06.2025 | 1,80 | 1,81 | 1,77 | 1,81 | 0,39% | 500,00 |
| 27.06.2025 | 1,71 | 1,81 | 1,71 | 1,80 | 5,33% | 2.980,00 |
| 26.06.2025 | 1,69 | 1,73 | 1,69 | 1,71 | 1,61% | 1.730,00 |
| 25.06.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 0,72% | - |
| 24.06.2025 | 1,69 | 1,69 | 1,64 | 1,67 | 0,60% | - |
| 23.06.2025 | 1,69 | 1,69 | 1,64 | 1,66 | -1,89% | - |
| 20.06.2025 | 1,71 | 1,73 | 1,68 | 1,69 | 0,06% | - |
| 19.06.2025 | 1,73 | 1,74 | 1,68 | 1,69 | -2,54% | - |
| 18.06.2025 | 1,73 | 1,75 | 1,72 | 1,73 | 0,46% | - |
| 17.06.2025 | 1,74 | 1,77 | 1,72 | 1,73 | -1,37% | 500,00 |
| 16.06.2025 | 1,76 | 1,78 | 1,75 | 1,75 | 0,00% | - |
| 13.06.2025 | 1,73 | 1,78 | 1,73 | 1,75 | -0,68% | 550,00 |
| 12.06.2025 | 1,77 | 1,82 | 1,76 | 1,76 | -1,18% | - |
| 11.06.2025 | 1,83 | 1,84 | 1,78 | 1,78 | -2,62% | 1.340,00 |
| 10.06.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -0,60% | - |
| 09.06.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,27% | 396,00 |
| 06.06.2025 | 1,74 | 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 | 0,12% | - |
| 03.06.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -4,19% | - |
| 02.06.2025 | 1,75 | 1,88 | 1,72 | 1,81 | 3,42% | 2.325,00 |
| 30.05.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,06% | 100,00 |
| 29.05.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,17% | - |
| 28.05.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -1,29% | - |
| 27.05.2025 | 1,76 | 1,79 | 1,75 | 1,78 | 1,37% | - |
| 26.05.2025 | 1,78 | 1,78 | 1,75 | 1,76 | 0,40% | 113,00 |
| 23.05.2025 | 1,76 | 1,80 | 1,75 | 1,75 | -0,91% | 763,00 |
| 22.05.2025 | 1,75 | 1,78 | 1,74 | 1,77 | 1,03% | 2.039,00 |
| 21.05.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -2,07% | - |
| 20.05.2025 | 1,80 | 1,81 | 1,75 | 1,79 | -0,94% | 105,00 |
| 19.05.2025 | 1,76 | 1,82 | 1,75 | 1,80 | 2,04% | - |
| 16.05.2025 | 1,76 | 1,83 | 1,75 | 1,77 | 0,68% | 300,00 |
| 15.05.2025 | 1,76 | 1,77 | 1,74 | 1,75 | -0,74% | 3,00 |
| 14.05.2025 | 1,76 | 1,78 | 1,74 | 1,77 | 0,57% | 250,00 |
| 13.05.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 0,06% | 5,00 |
| 12.05.2025 | 1,75 | 1,80 | 1,74 | 1,76 | 1,04% | 500,00 |
| 09.05.2025 | 1,74 | 1,80 | 1,73 | 1,74 | 0,17% | 2.117,00 |
| 08.05.2025 | 1,76 | 1,77 | 1,72 | 1,74 | -1,36% | - |
| 07.05.2025 | 1,72 | 1,80 | 1,69 | 1,76 | 2,99% | 20,00 |
| 06.05.2025 | 1,75 | 1,76 | 1,68 | 1,71 | -2,51% | 40,00 |
| 05.05.2025 | 1,78 | 1,79 | 1,72 | 1,75 | -1,96% | - |
| 02.05.2025 | 1,73 | 1,79 | 1,72 | 1,79 | 2,29% | 25,00 |
| 30.04.2025 | 1,71 | 1,75 | 1,70 | 1,75 | 1,93% | 25,00 |
| 29.04.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -2,28% | - |
| 28.04.2025 | 1,72 | 1,77 | 1,72 | 1,75 | 1,62% | 301,00 |
| 25.04.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 2,80% | - |
| 24.04.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,83% | - |
| 23.04.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 3,48% | 1.513,00 |
| 22.04.2025 | 1,75 | 1,76 | 1,62 | 1,64 | -6,67% | 7,00 |
| 17.04.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,81% | - |
| 16.04.2025 | 1,68 | 1,77 | 1,68 | 1,74 | 2,05% | 650,00 |
| 15.04.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 1,97% | 274,00 |
| 14.04.2025 | 1,59 | 1,69 | 1,58 | 1,67 | 5,69% | - |
| 11.04.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 1,80% | 12.090,00 |
| 10.04.2025 | 1,66 | 1,68 | 1,53 | 1,55 | -7,12% | 2.090,00 |
| 09.04.2025 | 1,61 | 1,69 | 1,53 | 1,67 | 3,21% | 6.551,00 |
| 08.04.2025 | 1,66 | 1,70 | 1,60 | 1,62 | -0,43% | - |
| 07.04.2025 | 1,70 | 1,72 | 1,56 | 1,63 | -6,92% | 7.031,00 |
| 04.04.2025 | 1,85 | 1,85 | 1,74 | 1,75 | -5,41% | 1.122,00 |
| 03.04.2025 | 1,81 | 1,87 | 1,81 | 1,85 | -0,32% | - |