1,930€
-1,13%
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 | 1,96 | 1,92 | 1,93 | -1,02% | - |
| 03.03.2025 | 1,91 | 2,05 | 1,83 | 1,95 | 2,57% | 1.000,00 |
| 28.02.2025 | 1,92 | 1,96 | 1,88 | 1,90 | -1,70% | 1.660,00 |
| 27.02.2025 | 1,93 | 2,00 | 1,91 | 1,94 | 0,78% | 1.630,00 |
| 26.02.2025 | 1,95 | 1,97 | 1,89 | 1,92 | -0,77% | - |
| 25.02.2025 | 1,98 | 2,01 | 1,91 | 1,94 | -2,12% | 3.960,00 |
| 24.02.2025 | 1,96 | 2,06 | 1,95 | 1,98 | 1,96% | 7,00 |
| 21.02.2025 | 1,95 | 1,97 | 1,90 | 1,94 | -0,36% | - |
| 20.02.2025 | 1,87 | 1,95 | 1,85 | 1,95 | 3,73% | 1.434,00 |
| 19.02.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 3,02% | 50,00 |
| 18.02.2025 | 1,79 | 1,85 | 1,78 | 1,82 | 1,73% | 25,00 |
| 17.02.2025 | 1,80 | 1,82 | 1,76 | 1,79 | -0,56% | - |
| 14.02.2025 | 1,81 | 1,82 | 1,77 | 1,80 | -0,44% | 110,00 |
| 13.02.2025 | 1,83 | 1,86 | 1,79 | 1,81 | -0,99% | 1.650,00 |
| 12.02.2025 | 1,87 | 1,89 | 1,81 | 1,83 | -2,04% | 2.420,00 |
| 11.02.2025 | 1,73 | 1,92 | 1,72 | 1,87 | 8,24% | 761,00 |
| 10.02.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 1,89% | - |
| 07.02.2025 | 1,68 | 1,73 | 1,67 | 1,69 | 0,65% | 201,00 |
| 06.02.2025 | 1,66 | 1,69 | 1,65 | 1,68 | 1,08% | 20,00 |
| 05.02.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,61% | 25,00 |
| 04.02.2025 | 1,68 | 1,68 | 1,63 | 1,65 | -1,55% | - |
| 03.02.2025 | 1,66 | 1,70 | 1,62 | 1,68 | -1,29% | 1.217,00 |
| 31.01.2025 | 1,65 | 1,72 | 1,65 | 1,70 | 3,34% | 1.820,00 |
| 30.01.2025 | 1,62 | 1,66 | 1,60 | 1,65 | 2,24% | 7.287,00 |
| 29.01.2025 | 1,65 | 1,68 | 1,61 | 1,61 | -1,71% | - |
| 28.01.2025 | 1,61 | 1,67 | 1,58 | 1,64 | 1,30% | - |
| 27.01.2025 | 1,67 | 1,68 | 1,55 | 1,62 | -4,32% | 366,00 |
| 24.01.2025 | 1,55 | 1,73 | 1,55 | 1,69 | 9,11% | 5.082,00 |
| 23.01.2025 | 1,57 | 1,57 | 1,52 | 1,55 | -1,02% | 377,00 |
| 22.01.2025 | 1,51 | 1,57 | 1,49 | 1,56 | 3,30% | - |
| 21.01.2025 | 1,49 | 1,54 | 1,47 | 1,51 | 1,54% | 10.500,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,48 | 1,49 | -2,42% | - |
| 17.01.2025 | 1,52 | 1,56 | 1,52 | 1,53 | 0,59% | - |
| 16.01.2025 | 1,53 | 1,54 | 1,49 | 1,52 | -0,20% | - |
| 15.01.2025 | 1,55 | 1,55 | 1,51 | 1,52 | -1,81% | 11.800,00 |
| 14.01.2025 | 1,46 | 1,57 | 1,46 | 1,55 | 6,09% | 550,00 |
| 13.01.2025 | 1,40 | 1,48 | 1,38 | 1,46 | 3,76% | 1.200,00 |
| 10.01.2025 | 1,39 | 1,43 | 1,31 | 1,41 | 1,37% | 3.197,00 |
| 09.01.2025 | 1,38 | 1,41 | 1,33 | 1,39 | 0,14% | - |
| 08.01.2025 | 1,32 | 1,41 | 1,32 | 1,39 | 5,00% | - |
| 07.01.2025 | 1,33 | 1,35 | 1,32 | 1,32 | -0,60% | - |
| 06.01.2025 | 1,33 | 1,34 | 1,30 | 1,33 | 0,61% | 5.607,00 |
| 03.01.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 2,80% | - |
| 02.01.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 1,26% | 53,00 |
| 30.12.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,08% | 250,00 |
| 27.12.2024 | 1,26 | 1,27 | 1,24 | 1,27 | 0,24% | 613,00 |
| 23.12.2024 | 1,26 | 1,27 | 1,22 | 1,27 | 0,64% | 1.582,00 |
| 20.12.2024 | 1,26 | 1,27 | 1,25 | 1,26 | -0,79% | 3.250,00 |
| 19.12.2024 | 1,24 | 1,27 | 1,22 | 1,27 | 1,52% | 2.010,00 |
| 18.12.2024 | 1,25 | 1,27 | 1,24 | 1,25 | 0,32% | 4.180,00 |
| 17.12.2024 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | - |
| 16.12.2024 | 1,24 | 1,25 | 1,22 | 1,24 | -0,64% | 10,00 |
| 13.12.2024 | 1,23 | 1,26 | 1,22 | 1,25 | 0,97% | 60,00 |
| 12.12.2024 | 1,24 | 1,24 | 1,23 | 1,24 | -0,64% | 100,00 |
| 11.12.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 1,06% | 10.000,00 |
| 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% | 843,00 |
| 06.12.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,88% | 228,00 |
| 05.12.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,55% | - |
| 04.12.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -2,31% | - |
| 03.12.2024 | 1,26 | 1,29 | 1,25 | 1,26 | -0,71% | 167,00 |
| 02.12.2024 | 1,29 | 1,33 | 1,25 | 1,26 | -2,84% | 42,00 |
| 29.11.2024 | 1,25 | 1,33 | 1,25 | 1,30 | 3,42% | 12.209,00 |
| 28.11.2024 | 1,23 | 1,28 | 1,22 | 1,26 | 8,35% | - |
| 27.11.2024 | 1,24 | 1,25 | 1,16 | 1,16 | -6,37% | 500,00 |
| 26.11.2024 | 1,24 | 1,26 | 1,24 | 1,24 | -0,16% | 2.403,00 |
| 25.11.2024 | 1,25 | 1,26 | 1,23 | 1,24 | -0,24% | 300,00 |
| 22.11.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 1,72% | - |
| 21.11.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,05% | - |
| 20.11.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,57% | - |
| 19.11.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,33% | - |
| 18.11.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,67% | - |
| 15.11.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 2,21% | - |
| 14.11.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -1,84% | - |
| 13.11.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,00% | - |
| 12.11.2024 | 1,17 | 1,21 | 1,17 | 1,20 | 1,70% | 300,00 |
| 11.11.2024 | 1,20 | 1,21 | 1,17 | 1,18 | -1,51% | - |
| 08.11.2024 | 1,19 | 1,20 | 1,16 | 1,20 | 0,50% | - |
| 07.11.2024 | 1,20 | 1,20 | 1,18 | 1,19 | -0,50% | - |
| 06.11.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,32% | - |
| 05.11.2024 | 1,21 | 1,22 | 1,20 | 1,21 | 0,25% | - |
| 04.11.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,08% | 4,00 |
| 01.11.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,27% | 43,00 |
| 31.10.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 2,15% | 1.800,00 |
| 30.10.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,98% | 400,00 |
| 29.10.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 0,83% | - |
| 28.10.2024 | 1,22 | 1,23 | 1,19 | 1,21 | 0,25% | 2.147,00 |
| 25.10.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,25% | 1.500,00 |
| 24.10.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,58% | - |
| 23.10.2024 | 1,20 | 1,22 | 1,20 | 1,20 | -0,17% | - |
| 22.10.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 21.10.2024 | 1,19 | 1,22 | 1,19 | 1,20 | -0,17% | - |
| 18.10.2024 | 1,20 | 1,23 | 1,20 | 1,20 | -0,42% | 3.425,00 |
| 17.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,74% | 4.340,00 |
| 16.10.2024 | 1,19 | 1,23 | 1,19 | 1,21 | 1,51% | 287,00 |
| 15.10.2024 | 1,21 | 1,21 | 1,18 | 1,19 | -1,16% | 50,00 |
| 14.10.2024 | 1,16 | 1,22 | 1,13 | 1,21 | 4,50% | 1.700,00 |
| 11.10.2024 | 1,21 | 1,21 | 1,15 | 1,16 | -4,62% | - |
| 10.10.2024 | 1,24 | 1,25 | 1,17 | 1,21 | -2,65% | 750,00 |
| 09.10.2024 | 1,25 | 1,26 | 1,23 | 1,25 | -0,24% | 80,00 |