22,740€
0,57%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 22,61 | 22,61 | 22,61 | 22,61 | -0,13% | - |
| 19.03.2026 | 22,64 | 22,64 | 22,64 | 22,64 | -1,05% | - |
| 18.03.2026 | 22,88 | 22,88 | 22,88 | 22,88 | -2,05% | - |
| 17.03.2026 | 22,68 | 23,36 | 22,68 | 23,36 | 1,79% | 20,00 |
| 16.03.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,22% | - |
| 13.03.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,66% | - |
| 12.03.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 0,40% | - |
| 11.03.2026 | 22,66 | 22,66 | 22,66 | 22,66 | 1,34% | - |
| 10.03.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 0,77% | - |
| 09.03.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 0,63% | - |
| 06.03.2026 | 22,05 | 22,05 | 22,05 | 22,05 | 0,50% | - |
| 05.03.2026 | 21,94 | 21,94 | 21,94 | 21,94 | -0,63% | - |
| 04.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | 1,85% | - |
| 03.03.2026 | 21,68 | 21,68 | 21,68 | 21,68 | -1,81% | - |
| 02.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -2,26% | - |
| 27.02.2026 | 22,59 | 22,59 | 22,59 | 22,59 | 2,59% | - |
| 26.02.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,09% | - |
| 25.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 24.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,35% | - |
| 23.02.2026 | 22,00 | 22,53 | 22,00 | 22,53 | 2,41% | 9,00 |
| 20.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 18.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,05% | - |
| 17.02.2026 | 22,01 | 22,01 | 22,01 | 22,01 | 0,05% | - |
| 16.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 13.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 12.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,92% | - |
| 11.02.2026 | 22,43 | 22,43 | 22,43 | 22,43 | 1,68% | - |
| 10.02.2026 | 22,06 | 22,06 | 22,06 | 22,06 | 0,50% | - |
| 09.02.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -6,12% | - |
| 06.02.2026 | 22,44 | 23,38 | 22,44 | 23,38 | 8,54% | 84,00 |
| 05.02.2026 | 20,95 | 21,54 | 20,95 | 21,54 | 0,23% | 50,00 |
| 04.02.2026 | 21,49 | 21,49 | 21,49 | 21,49 | -0,14% | 20,00 |
| 03.02.2026 | 21,52 | 21,52 | 21,52 | 21,52 | 0,14% | - |
| 02.02.2026 | 21,49 | 21,49 | 21,49 | 21,49 | -0,23% | - |
| 30.01.2026 | 21,49 | 21,54 | 21,49 | 21,54 | 0,23% | 400,00 |
| 29.01.2026 | 21,49 | 21,49 | 21,49 | 21,49 | 0,00% | - |
| 28.01.2026 | 21,49 | 21,49 | 21,49 | 21,49 | 0,00% | - |
| 27.01.2026 | 21,49 | 21,49 | 21,49 | 21,49 | -1,56% | - |
| 26.01.2026 | 21,83 | 21,83 | 21,83 | 21,83 | 1,11% | - |
| 23.01.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,98% | - |
| 22.01.2026 | 21,38 | 21,38 | 21,38 | 21,38 | -1,43% | - |
| 21.01.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -0,32% | - |
| 20.01.2026 | 21,76 | 21,76 | 21,76 | 21,76 | -0,96% | - |
| 19.01.2026 | 21,97 | 21,97 | 21,97 | 21,97 | -1,26% | - |
| 16.01.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,27% | - |
| 15.01.2026 | 22,31 | 22,31 | 22,31 | 22,31 | -0,58% | - |
| 14.01.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 0,85% | - |
| 13.01.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -2,07% | - |
| 12.01.2026 | 22,72 | 22,72 | 22,72 | 22,72 | -3,03% | 100,00 |
| 09.01.2026 | 23,43 | 23,43 | 23,43 | 23,43 | 4,79% | 6,00 |
| 08.01.2026 | 22,36 | 22,36 | 22,36 | 22,36 | 0,18% | - |
| 07.01.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,63% | - |
| 06.01.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 0,80% | - |
| 05.01.2026 | 22,51 | 22,51 | 22,51 | 22,51 | -2,64% | - |
| 02.01.2026 | 22,25 | 23,12 | 22,25 | 23,12 | 3,54% | 56,00 |
| 30.12.2025 | 22,33 | 22,33 | 22,33 | 22,33 | -4,49% | - |
| 29.12.2025 | 23,38 | 23,38 | 23,38 | 23,38 | 2,36% | 30,00 |
| 23.12.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 3,02% | - |
| 22.12.2025 | 22,17 | 22,17 | 22,17 | 22,17 | -2,16% | - |
| 19.12.2025 | 22,66 | 22,66 | 22,66 | 22,66 | -0,09% | - |
| 18.12.2025 | 22,68 | 22,68 | 22,68 | 22,68 | -1,35% | - |
| 17.12.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 1,23% | - |
| 16.12.2025 | 22,71 | 22,71 | 22,71 | 22,71 | -1,99% | - |
| 15.12.2025 | 23,17 | 23,17 | 23,17 | 23,17 | 0,39% | - |
| 12.12.2025 | 23,08 | 23,08 | 23,08 | 23,08 | -1,24% | - |
| 11.12.2025 | 23,37 | 23,37 | 23,37 | 23,37 | 1,21% | - |
| 10.12.2025 | 23,09 | 23,09 | 23,09 | 23,09 | -0,35% | - |
| 09.12.2025 | 23,17 | 23,17 | 23,17 | 23,17 | -3,22% | - |
| 08.12.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 1,01% | - |
| 05.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -2,11% | - |
| 04.12.2025 | 24,21 | 24,21 | 24,21 | 24,21 | 2,15% | - |
| 03.12.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -1,33% | - |
| 02.12.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,58% | - |
| 01.12.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -3,24% | - |
| 28.11.2025 | 24,97 | 24,97 | 24,97 | 24,97 | 1,05% | - |
| 27.11.2025 | 24,61 | 24,71 | 24,61 | 24,71 | -1,55% | 180,00 |
| 26.11.2025 | 25,07 | 25,10 | 25,07 | 25,10 | 1,09% | 600,00 |
| 25.11.2025 | 24,83 | 24,83 | 24,83 | 24,83 | 1,60% | - |
| 24.11.2025 | 24,44 | 24,44 | 24,44 | 24,44 | -2,08% | - |
| 21.11.2025 | 24,96 | 24,96 | 24,96 | 24,96 | 4,13% | - |
| 20.11.2025 | 23,97 | 23,97 | 23,97 | 23,97 | -0,62% | - |
| 19.11.2025 | 24,12 | 24,12 | 24,12 | 24,12 | -1,35% | - |
| 18.11.2025 | 24,45 | 24,45 | 24,45 | 24,45 | -0,61% | - |
| 17.11.2025 | 24,74 | 24,74 | 24,60 | 24,60 | -1,60% | 100,00 |
| 14.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,26% | - |
| 13.11.2025 | 25,37 | 25,37 | 25,32 | 25,32 | -3,32% | 30,00 |
| 12.11.2025 | 25,34 | 26,19 | 25,34 | 26,19 | 4,18% | 140,00 |
| 11.11.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,72% | - |
| 10.11.2025 | 24,96 | 24,96 | 24,96 | 24,96 | -2,00% | - |
| 07.11.2025 | 25,47 | 25,47 | 25,47 | 25,47 | 4,39% | - |
| 06.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -9,93% | - |
| 05.11.2025 | 27,09 | 27,09 | 27,09 | 27,09 | 1,20% | - |
| 04.11.2025 | 26,90 | 26,90 | 26,77 | 26,77 | 0,26% | 25,00 |
| 03.11.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,95% | - |
| 31.10.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,95% | - |
| 30.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,91% | - |
| 29.10.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,53% | - |
| 28.10.2025 | 26,89 | 26,89 | 26,85 | 26,85 | -0,19% | 50,00 |
| 27.10.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,90% | - |