17,753€
0,87%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,68% | - |
| 04.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,54% | - |
| 03.07.2024 | 17,94 | 17,94 | 17,88 | 17,88 | -4,28% | 10,00 |
| 02.07.2024 | 18,05 | 18,68 | 18,05 | 18,68 | 3,58% | 1,00 |
| 01.07.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,55% | - |
| 28.06.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 1,63% | - |
| 27.06.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -1,14% | - |
| 26.06.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,67% | - |
| 25.06.2024 | 17,93 | 17,93 | 17,93 | 17,93 | 1,50% | - |
| 24.06.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,08% | - |
| 21.06.2024 | 17,68 | 17,68 | 17,68 | 17,68 | 0,74% | - |
| 20.06.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,26% | - |
| 19.06.2024 | 17,52 | 17,52 | 17,50 | 17,50 | -1,46% | 100,00 |
| 18.06.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,71% | - |
| 17.06.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,34% | - |
| 14.06.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,40% | - |
| 13.06.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -1,60% | - |
| 12.06.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -1,19% | - |
| 11.06.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -0,33% | - |
| 10.06.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,92% | - |
| 07.06.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,40% | - |
| 06.06.2024 | 17,66 | 17,66 | 17,66 | 17,66 | 1,15% | - |
| 05.06.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,69% | - |
| 04.06.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 0,76% | - |
| 03.06.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -1,06% | - |
| 31.05.2024 | 16,75 | 17,39 | 16,75 | 17,39 | 1,90% | 5,00 |
| 30.05.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 1,40% | - |
| 29.05.2024 | 16,83 | 16,83 | 16,83 | 16,83 | -4,43% | - |
| 28.05.2024 | 17,01 | 17,61 | 17,01 | 17,61 | 0,66% | 17,00 |
| 27.05.2024 | 17,54 | 17,54 | 17,50 | 17,50 | -1,49% | 2,00 |
| 24.05.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,20% | - |
| 23.05.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,31% | - |
| 22.05.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -1,18% | - |
| 21.05.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,16% | - |
| 20.05.2024 | 18,22 | 18,22 | 18,22 | 18,22 | -1,06% | - |
| 17.05.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -4,19% | - |
| 16.05.2024 | 18,69 | 19,22 | 18,69 | 19,22 | 0,89% | 400,00 |
| 15.05.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -2,03% | 10,00 |
| 14.05.2024 | 18,83 | 19,44 | 18,83 | 19,44 | 3,51% | 150,00 |
| 13.05.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -2,39% | - |
| 10.05.2024 | 18,61 | 19,24 | 18,61 | 19,24 | 8,98% | 315,00 |
| 09.05.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,42% | - |
| 08.05.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -1,14% | - |
| 07.05.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 1,61% | - |
| 06.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,93% | - |
| 03.05.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,93% | - |
| 02.05.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,77% | - |
| 30.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,30% | - |
| 29.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,43% | - |
| 26.04.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -4,25% | - |
| 25.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 3,48% | 20,00 |
| 24.04.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,11% | - |
| 23.04.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -0,20% | - |
| 22.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 2,04% | - |
| 19.04.2024 | 17,23 | 17,23 | 17,19 | 17,19 | -1,32% | 400,00 |
| 18.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,26% | - |
| 17.04.2024 | 17,32 | 17,38 | 17,32 | 17,38 | -0,54% | 12,00 |
| 16.04.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,26% | - |
| 15.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,34% | - |
| 12.04.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,63% | - |
| 11.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,23% | - |
| 10.04.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,49% | - |
| 09.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,27% | 48,00 |
| 08.04.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,39% | - |
| 05.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,91% | - |
| 04.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,04% | - |
| 03.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -5,28% | - |
| 02.04.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 4,27% | 280,00 |
| 28.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -3,30% | - |
| 27.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 1,86% | - |
| 26.03.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,35% | - |
| 25.03.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -2,15% | - |
| 22.03.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,64% | - |
| 21.03.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,51% | - |
| 20.03.2024 | 17,23 | 17,50 | 17,23 | 17,50 | -0,40% | 12,00 |
| 19.03.2024 | 17,55 | 17,57 | 17,55 | 17,57 | 1,18% | 40,00 |
| 18.03.2024 | 17,25 | 17,36 | 17,25 | 17,36 | 0,35% | 400,00 |
| 15.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,84% | - |
| 14.03.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 2,59% | - |
| 13.03.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -3,56% | - |
| 12.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,39% | - |
| 11.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,51% | - |
| 08.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,69% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,82% | - |
| 06.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,22% | - |
| 05.03.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -1,90% | - |
| 04.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,30% | - |
| 01.03.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -2,06% | - |
| 29.02.2024 | 17,73 | 18,46 | 17,73 | 18,46 | 4,44% | 200,00 |
| 28.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,53% | - |
| 27.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -3,00% | - |
| 26.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,48% | 40,00 |
| 23.02.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -0,35% | - |
| 22.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,03% | - |
| 21.02.2024 | 17,98 | 18,65 | 17,98 | 18,65 | 5,79% | 20,00 |
| 20.02.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,09% | - |
| 19.02.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,46% | - |
| 16.02.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 10,84% | - |
| 15.02.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -12,11% | - |
| 14.02.2024 | 18,77 | 18,77 | 18,00 | 18,00 | -6,64% | 950,00 |