1,952€
-1,81%
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 | 1,95 | 1,90 | 1,95 | -1,81% | - |
| 03.03.2025 | 1,89 | 1,99 | 1,89 | 1,99 | 4,41% | 350,00 |
| 28.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,94% | - |
| 27.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,84% | - |
| 26.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 25.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,40% | - |
| 24.02.2025 | 1,92 | 1,99 | 1,92 | 1,99 | 4,18% | 1.000,00 |
| 21.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,13% | - |
| 20.02.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,11% | - |
| 19.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,58% | - |
| 18.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,67% | - |
| 17.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,34% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 13.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -3,00% | - |
| 12.02.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,78% | - |
| 11.02.2025 | 1,70 | 1,80 | 1,70 | 1,80 | 6,39% | 10,00 |
| 10.02.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 07.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,10% | - |
| 06.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,12% | - |
| 05.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,32% | - |
| 04.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,24% | - |
| 03.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,96% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,13% | - |
| 30.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,72% | - |
| 29.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,27% | - |
| 28.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -4,34% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 8,64% | - |
| 24.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,78% | - |
| 23.01.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 22.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,09% | - |
| 21.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -3,53% | - |
| 20.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,73% | - |
| 17.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | - |
| 16.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 3.500,00 |
| 15.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,91% | - |
| 14.01.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 11,08% | 500,00 |
| 13.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 4,04% | - |
| 10.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,48% | - |
| 09.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,00% | - |
| 08.01.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 4,48% | 500,00 |
| 07.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 2,14% | 10,00 |
| 06.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 03.01.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 02.01.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 3,50% | 400,00 |
| 30.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,29% | - |
| 27.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,64% | - |
| 23.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,64% | - |
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 19.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,76% | 500,00 |
| 18.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | - |
| 17.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,00% | - |
| 16.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,35% | - |
| 13.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 12.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,51% | - |
| 11.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,15% | - |
| 10.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,26% | - |
| 09.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,98% | - |
| 06.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,32% | - |
| 05.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,04% | - |
| 04.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,04% | - |
| 03.12.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 0,47% | 3.500,00 |
| 02.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,59% | - |
| 29.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,31% | - |
| 28.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | - |
| 27.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 26.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 25.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,56% | - |
| 22.11.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 1,96% | 3.886,00 |
| 21.11.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 3,55% | - |
| 20.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 19.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,19% | - |
| 18.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,25% | - |
| 15.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,70% | - |
| 14.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 13.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 12.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,86% | - |
| 11.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,55% | - |
| 08.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,02% | - |
| 07.11.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 06.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 05.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 04.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,67% | - |
| 01.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | - |
| 31.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 30.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 29.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 28.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,67% | - |
| 25.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 24.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 23.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 22.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 21.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,34% | - |
| 17.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,57% | - |
| 16.10.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,85% | - |
| 15.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,57% | - |
| 14.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,05% | - |
| 11.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,31% | - |
| 10.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 09.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |