1,472€
-3,03%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,52 | 1,54 | 1,47 | 1,47 | -3,36% | - |
| 26.08.2026 | 1,51 | 1,58 | 1,51 | 1,52 | 0,46% | 520,00 |
| 25.08.2026 | 1,43 | 1,52 | 1,42 | 1,51 | 5,89% | - |
| 24.08.2026 | 1,42 | 1,50 | 1,40 | 1,43 | 0,71% | 29,00 |
| 21.08.2026 | 1,42 | 1,47 | 1,41 | 1,42 | -0,21% | 100,00 |
| 20.08.2026 | 1,46 | 1,46 | 1,42 | 1,42 | -2,41% | 800,00 |
| 19.08.2026 | 1,37 | 1,47 | 1,37 | 1,46 | 5,43% | - |
| 18.08.2026 | 1,44 | 1,46 | 1,37 | 1,38 | -4,37% | 3.000,00 |
| 17.08.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -1,97% | - |
| 14.08.2026 | 1,41 | 1,48 | 1,38 | 1,47 | 4,03% | - |
| 13.08.2026 | 1,42 | 1,45 | 1,39 | 1,42 | -0,35% | - |
| 12.08.2026 | 1,32 | 1,42 | 1,32 | 1,42 | 7,74% | 149,00 |
| 11.08.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,23% | - |
| 10.08.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -2,38% | - |
| 07.08.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 0,37% | 500,00 |
| 06.08.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 05.08.2026 | 1,27 | 1,34 | 1,26 | 1,34 | 5,93% | 1.414,00 |
| 04.08.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 03.08.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,97% | 333,00 |
| 31.07.2026 | 1,25 | 1,25 | 1,24 | 1,24 | 0,65% | - |
| 30.07.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,40% | - |
| 29.07.2026 | 1,25 | 1,26 | 1,23 | 1,24 | 0,16% | 1,00 |
| 28.07.2026 | 1,22 | 1,24 | 1,22 | 1,24 | -0,96% | - |
| 24.07.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 3,73% | - |
| 23.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,25% | - |
| 22.07.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -0,41% | 238,00 |
| 21.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 20.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,33% | - |
| 17.07.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,74% | - |
| 16.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,17% | - |
| 15.07.2026 | 1,20 | 1,21 | 1,19 | 1,21 | 2,45% | - |
| 13.07.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -1,58% | - |
| 10.07.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -0,91% | - |
| 09.07.2026 | 1,22 | 1,24 | 1,21 | 1,21 | -2,34% | - |
| 08.07.2026 | 1,23 | 1,25 | 1,22 | 1,24 | 0,08% | 1.130,00 |
| 07.07.2026 | 1,25 | 1,26 | 1,24 | 1,24 | -0,80% | - |
| 06.07.2026 | 1,25 | 1,27 | 1,24 | 1,25 | 0,32% | - |
| 03.07.2026 | 1,24 | 1,25 | 1,22 | 1,25 | -0,56% | - |
| 02.07.2026 | 1,24 | 1,26 | 1,24 | 1,25 | 0,80% | - |
| 01.07.2026 | 1,22 | 1,24 | 1,21 | 1,24 | 2,56% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | -0,16% | 400,00 |
| 29.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,91% | 100,00 |
| 26.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,75% | - |
| 25.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,93% | - |
| 24.06.2026 | 1,19 | 1,20 | 1,17 | 1,18 | -0,34% | - |
| 23.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | - |
| 22.06.2026 | 1,19 | 1,22 | 1,19 | 1,21 | 1,76% | - |
| 19.06.2026 | 1,16 | 1,20 | 1,16 | 1,19 | 2,59% | - |
| 18.06.2026 | 1,16 | 1,20 | 1,16 | 1,16 | -1,78% | - |
| 17.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 16.06.2026 | 1,19 | 1,21 | 1,19 | 1,20 | -2,13% | - |
| 15.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,58% | - |
| 12.06.2026 | 1,21 | 1,23 | 1,18 | 1,20 | -0,66% | 650,00 |
| 11.06.2026 | 1,20 | 1,23 | 1,19 | 1,21 | 2,97% | - |
| 10.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,09% | - |
| 09.06.2026 | 1,17 | 1,24 | 1,17 | 1,18 | -1,26% | 403,00 |
| 08.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,92% | - |
| 05.06.2026 | 1,21 | 1,22 | 1,20 | 1,20 | -1,15% | 600,00 |
| 03.06.2026 | 1,22 | 1,25 | 1,21 | 1,22 | 0,00% | - |
| 02.06.2026 | 1,27 | 1,28 | 1,21 | 1,22 | -3,49% | - |
| 01.06.2026 | 1,28 | 1,34 | 1,24 | 1,26 | -1,49% | - |
| 29.05.2026 | 1,25 | 1,29 | 1,23 | 1,28 | 3,81% | 200,00 |
| 26.05.2026 | 1,27 | 1,27 | 1,23 | 1,23 | -3,30% | - |
| 25.05.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,92% | - |
| 22.05.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 2,80% | - |
| 20.05.2026 | 1,21 | 1,24 | 1,21 | 1,22 | -2,80% | 10,00 |
| 19.05.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,08% | - |
| 18.05.2026 | 1,17 | 1,25 | 1,16 | 1,25 | 6,47% | 400,00 |
| 15.05.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -1,59% | 1.010,00 |
| 14.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 13.05.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,59% | - |
| 12.05.2026 | 1,20 | 1,21 | 1,18 | 1,18 | -2,24% | - |
| 11.05.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,00% | 82,00 |
| 08.05.2026 | 1,19 | 1,23 | 1,19 | 1,21 | 1,51% | 1.600,00 |
| 07.05.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -1,33% | 3.762,00 |
| 06.05.2026 | 1,20 | 1,21 | 1,18 | 1,21 | 2,46% | - |
| 05.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,09% | - |
| 04.05.2026 | 1,18 | 1,21 | 1,17 | 1,18 | 1,03% | 2.212,00 |
| 30.04.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,39% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,15 | 1,15 | 0,88% | - |
| 28.04.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,25% | - |
| 27.04.2026 | 1,18 | 1,18 | 1,12 | 1,12 | -4,75% | 102,00 |
| 24.04.2026 | 1,19 | 1,20 | 1,16 | 1,18 | -0,84% | 598,00 |
| 23.04.2026 | 1,20 | 1,21 | 1,18 | 1,19 | 1,10% | 17.327,00 |
| 22.04.2026 | 1,18 | 1,18 | 1,17 | 1,18 | 1,12% | - |
| 21.04.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -1,52% | 491,00 |
| 20.04.2026 | 1,16 | 1,19 | 1,16 | 1,18 | -0,25% | 4.019,00 |
| 17.04.2026 | 1,20 | 1,21 | 1,19 | 1,19 | -0,75% | - |
| 16.04.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -2,29% | 255,00 |
| 15.04.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,91% | - |
| 14.04.2026 | 1,25 | 1,28 | 1,21 | 1,21 | 1,09% | 28.040,00 |
| 13.04.2026 | 1,19 | 1,23 | 1,18 | 1,20 | 0,00% | 1.590,00 |
| 10.04.2026 | 1,20 | 1,23 | 1,19 | 1,20 | -2,04% | - |
| 09.04.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -0,65% | - |
| 08.04.2026 | 1,25 | 1,25 | 1,20 | 1,23 | 3,71% | 2.580,00 |
| 07.04.2026 | 1,25 | 1,25 | 1,19 | 1,19 | -0,84% | - |
| 02.04.2026 | 1,18 | 1,20 | 1,18 | 1,20 | 0,50% | - |
| 01.04.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 2,14% | - |
| 31.03.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 1,04% | 2.740,00 |
| 30.03.2026 | 1,17 | 1,18 | 1,14 | 1,15 | -1,54% | 3.801,00 |