1,226€
1,24%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 1,19 | 1,19 | 1,16 | 1,17 | -1,51% | - |
| 26.03.2026 | 1,14 | 1,24 | 1,13 | 1,19 | 4,20% | 1.443,00 |
| 25.03.2026 | 1,17 | 1,18 | 1,14 | 1,14 | -2,73% | 2.441,00 |
| 24.03.2026 | 1,17 | 1,18 | 1,12 | 1,17 | -6,00% | 1.722,00 |
| 23.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,34% | - |
| 20.03.2026 | 1,26 | 1,28 | 1,23 | 1,27 | 0,08% | - |
| 19.03.2026 | 1,28 | 1,29 | 1,24 | 1,27 | -1,94% | - |
| 18.03.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -1,68% | 2.000,00 |
| 17.03.2026 | 1,33 | 1,35 | 1,30 | 1,31 | -2,16% | 70,00 |
| 16.03.2026 | 1,33 | 1,37 | 1,29 | 1,34 | 1,36% | 1.288,00 |
| 13.03.2026 | 1,33 | 1,34 | 1,31 | 1,32 | -0,60% | - |
| 12.03.2026 | 1,29 | 1,36 | 1,29 | 1,33 | 1,99% | - |
| 11.03.2026 | 1,29 | 1,31 | 1,28 | 1,31 | 1,08% | - |
| 10.03.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -2,71% | - |
| 09.03.2026 | 1,26 | 1,33 | 1,26 | 1,33 | 2,08% | - |
| 06.03.2026 | 1,30 | 1,31 | 1,28 | 1,30 | 0,00% | 36,00 |
| 05.03.2026 | 1,27 | 1,31 | 1,27 | 1,30 | 0,46% | 4.001,00 |
| 04.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,90% | - |
| 03.03.2026 | 1,33 | 1,35 | 1,31 | 1,32 | -1,49% | - |
| 02.03.2026 | 1,32 | 1,36 | 1,32 | 1,34 | -0,37% | - |
| 27.02.2026 | 1,36 | 1,37 | 1,34 | 1,34 | -1,54% | - |
| 26.02.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 0,29% | 3.350,00 |
| 25.02.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,81% | - |
| 24.02.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,53% | 501,00 |
| 23.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,22% | 43,00 |
| 20.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 1,39% | - |
| 19.02.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,94% | - |
| 18.02.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -0,72% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,37 | 1,39 | 0,29% | - |
| 16.02.2026 | 1,39 | 1,40 | 1,39 | 1,39 | 0,43% | - |
| 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 |