1,384€
-0,86%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,40 | 1,43 | 1,38 | 1,38 | -1,14% | 3.000,00 |
| 12.02.2026 | 1,42 | 1,42 | 1,39 | 1,40 | -1,48% | 10,00 |
| 11.02.2026 | 1,41 | 1,42 | 1,39 | 1,42 | 0,57% | 400,00 |
| 10.02.2026 | 1,46 | 1,47 | 1,40 | 1,41 | -3,69% | 150,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,46 | 1,47 | -1,68% | 4.647,00 |
| 06.02.2026 | 1,48 | 1,50 | 1,45 | 1,49 | 0,34% | - |
| 05.02.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,80% | - |
| 04.02.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,54% | 245,00 |
| 03.02.2026 | 1,56 | 1,56 | 1,48 | 1,49 | -3,81% | 1.135,00 |
| 02.02.2026 | 1,52 | 1,57 | 1,52 | 1,55 | -0,51% | - |
| 30.01.2026 | 1,57 | 1,58 | 1,55 | 1,56 | -1,08% | 1.044,00 |
| 29.01.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -0,69% | - |
| 28.01.2026 | 1,57 | 1,59 | 1,55 | 1,58 | 0,70% | 7.320,00 |
| 27.01.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,07% | 313,00 |
| 26.01.2026 | 1,59 | 1,60 | 1,57 | 1,59 | -0,06% | 22.253,00 |
| 23.01.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | 612,00 |
| 22.01.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,12% | - |
| 21.01.2026 | 1,59 | 1,61 | 1,57 | 1,60 | 1,14% | - |
| 20.01.2026 | 1,58 | 1,61 | 1,58 | 1,59 | 0,06% | 393,00 |
| 19.01.2026 | 1,60 | 1,61 | 1,58 | 1,58 | -2,52% | 200,00 |
| 16.01.2026 | 1,63 | 1,64 | 1,62 | 1,63 | 0,18% | - |
| 15.01.2026 | 1,65 | 1,65 | 1,61 | 1,62 | -1,04% | 1.036,00 |
| 14.01.2026 | 1,57 | 1,65 | 1,40 | 1,64 | 1,49% | 2.000,00 |
| 13.01.2026 | 1,63 | 1,66 | 1,62 | 1,62 | -1,10% | 10,00 |
| 12.01.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,09% | - |
| 09.01.2026 | 1,68 | 1,69 | 1,65 | 1,65 | -1,55% | - |
| 08.01.2026 | 1,61 | 1,69 | 1,61 | 1,68 | 3,71% | - |
| 07.01.2026 | 1,85 | 1,85 | 1,60 | 1,62 | -11,98% | 3.319,00 |
| 06.01.2026 | 1,80 | 1,84 | 1,79 | 1,84 | 1,94% | - |
| 05.01.2026 | 1,81 | 1,81 | 1,78 | 1,80 | 0,33% | - |
| 02.01.2026 | 1,82 | 1,85 | 1,79 | 1,80 | -1,10% | - |
| 30.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,11% | - |
| 29.12.2025 | 1,79 | 1,85 | 1,77 | 1,82 | 1,39% | 10,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,78 | 1,79 | -0,55% | 896,00 |
| 22.12.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,78% | - |
| 19.12.2025 | 1,83 | 1,83 | 1,77 | 1,79 | -1,32% | - |
| 18.12.2025 | 1,82 | 1,82 | 1,80 | 1,81 | -0,28% | - |
| 17.12.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 16.12.2025 | 1,89 | 1,89 | 1,80 | 1,81 | -4,99% | - |
| 15.12.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -2,46% | - |
| 12.12.2025 | 1,95 | 1,96 | 1,94 | 1,95 | 0,21% | - |
| 11.12.2025 | 1,89 | 1,95 | 1,88 | 1,95 | 2,42% | 2.050,00 |
| 10.12.2025 | 1,92 | 1,93 | 1,89 | 1,90 | -1,14% | - |
| 09.12.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -2,63% | 5,00 |
| 08.12.2025 | 1,93 | 1,98 | 1,91 | 1,98 | 1,23% | 6,00 |
| 05.12.2025 | 1,92 | 1,95 | 1,88 | 1,95 | 1,99% | - |
| 04.12.2025 | 1,91 | 1,92 | 1,89 | 1,91 | 0,05% | - |
| 03.12.2025 | 1,91 | 1,91 | 1,90 | 1,91 | 0,53% | - |
| 02.12.2025 | 1,92 | 1,92 | 1,89 | 1,90 | -1,14% | - |
| 01.12.2025 | 1,90 | 1,93 | 1,90 | 1,92 | 0,47% | - |
| 28.11.2025 | 1,91 | 1,92 | 1,86 | 1,92 | 0,05% | 4.510,00 |
| 27.11.2025 | 1,84 | 1,92 | 1,82 | 1,91 | 0,58% | - |
| 26.11.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,42% | - |
| 25.11.2025 | 1,81 | 1,91 | 1,81 | 1,90 | 4,81% | - |
| 24.11.2025 | 1,79 | 1,82 | 1,75 | 1,81 | 0,67% | - |
| 21.11.2025 | 1,72 | 1,81 | 1,72 | 1,80 | 4,30% | 14,00 |
| 20.11.2025 | 1,77 | 1,79 | 1,72 | 1,72 | -1,94% | - |
| 19.11.2025 | 1,75 | 1,78 | 1,73 | 1,76 | -0,45% | 18,00 |
| 18.11.2025 | 1,80 | 1,80 | 1,76 | 1,76 | -2,22% | 522,00 |
| 17.11.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -1,74% | - |
| 14.11.2025 | 1,84 | 1,85 | 1,81 | 1,84 | 0,11% | - |
| 13.11.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -0,76% | - |
| 12.11.2025 | 1,80 | 1,86 | 1,80 | 1,85 | 2,21% | - |
| 11.11.2025 | 1,85 | 1,86 | 1,80 | 1,81 | -2,53% | 270,00 |
| 10.11.2025 | 1,84 | 1,86 | 1,80 | 1,86 | 1,70% | - |
| 07.11.2025 | 1,79 | 1,83 | 1,75 | 1,82 | 4,95% | - |
| 06.11.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 2,36% | - |
| 05.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 04.11.2025 | 1,75 | 1,75 | 1,70 | 1,71 | -3,77% | - |
| 03.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,06% | - |
| 31.10.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,62% | - |
| 30.10.2025 | 1,79 | 1,80 | 1,76 | 1,79 | 0,56% | - |
| 29.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | - |
| 28.10.2025 | 1,77 | 1,80 | 1,74 | 1,78 | 0,40% | - |
| 27.10.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -0,51% | - |
| 24.10.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,60% | 13,00 |
| 23.10.2025 | 1,77 | 1,82 | 1,77 | 1,81 | 1,97% | - |
| 22.10.2025 | 1,75 | 1,78 | 1,74 | 1,78 | 1,43% | - |
| 21.10.2025 | 1,75 | 1,81 | 1,72 | 1,75 | -0,28% | 6.047,00 |
| 20.10.2025 | 1,70 | 1,77 | 1,68 | 1,76 | 3,05% | - |
| 17.10.2025 | 1,68 | 1,70 | 1,65 | 1,70 | 6,11% | - |
| 15.10.2025 | 1,55 | 1,65 | 1,54 | 1,61 | 3,88% | 150,00 |
| 14.10.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -2,83% | 161,00 |
| 13.10.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 1,73% | 750,00 |
| 10.10.2025 | 1,67 | 1,70 | 1,54 | 1,56 | -5,96% | 6.850,00 |
| 09.10.2025 | 1,81 | 1,81 | 1,62 | 1,66 | -7,87% | 3.134,00 |
| 08.10.2025 | 1,81 | 1,82 | 1,78 | 1,80 | 0,11% | - |
| 07.10.2025 | 1,77 | 1,83 | 1,77 | 1,80 | 1,69% | - |
| 06.10.2025 | 1,76 | 1,80 | 1,74 | 1,77 | 0,34% | - |
| 03.10.2025 | 1,75 | 1,78 | 1,73 | 1,77 | 1,09% | 600,00 |
| 02.10.2025 | 1,79 | 1,79 | 1,73 | 1,75 | -2,02% | - |
| 01.10.2025 | 1,72 | 1,79 | 1,71 | 1,78 | 3,30% | 8.512,00 |
| 30.09.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -2,60% | - |
| 29.09.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -0,78% | 2.050,00 |
| 26.09.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -2,72% | - |
| 25.09.2025 | 1,85 | 1,87 | 1,83 | 1,84 | -0,70% | - |
| 24.09.2025 | 1,90 | 1,92 | 1,85 | 1,85 | -2,74% | - |
| 23.09.2025 | 1,86 | 1,91 | 1,86 | 1,90 | 2,15% | - |
| 22.09.2025 | 1,85 | 1,89 | 1,85 | 1,86 | 0,59% | - |
| 19.09.2025 | 1,88 | 1,89 | 1,85 | 1,85 | -1,86% | - |