19,355€
-1,02%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 19,35 | 19,39 | 19,12 | 19,39 | -0,87% | - |
| 12.06.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,38% | - |
| 11.06.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 1,21% | - |
| 10.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,45% | - |
| 09.06.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -1,11% | - |
| 08.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | - |
| 05.06.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,61% | - |
| 04.06.2026 | 19,83 | 19,83 | 19,83 | 19,83 | 0,13% | - |
| 03.06.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -1,12% | - |
| 02.06.2026 | 20,03 | 20,03 | 20,03 | 20,03 | 0,93% | - |
| 01.06.2026 | 19,85 | 19,85 | 19,85 | 19,85 | 1,64% | - |
| 29.05.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -0,46% | - |
| 28.05.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -1,23% | - |
| 27.05.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 1,87% | - |
| 26.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,31% | - |
| 25.05.2026 | 19,44 | 19,44 | 19,44 | 19,44 | -1,89% | - |
| 22.05.2026 | 19,81 | 19,81 | 19,81 | 19,81 | -1,34% | - |
| 21.05.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -3,51% | - |
| 20.05.2026 | 20,81 | 20,81 | 20,81 | 20,81 | -0,81% | - |
| 19.05.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 7,98% | - |
| 18.05.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -2,44% | - |
| 15.05.2026 | 19,92 | 19,92 | 19,92 | 19,92 | -2,09% | - |
| 14.05.2026 | 20,48 | 20,48 | 20,34 | 20,34 | -0,88% | 400,00 |
| 13.05.2026 | 20,34 | 20,52 | 20,34 | 20,52 | 3,06% | 100,00 |
| 12.05.2026 | 19,56 | 19,91 | 19,56 | 19,91 | 1,79% | 22,00 |
| 11.05.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,08% | - |
| 08.05.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 0,49% | - |
| 07.05.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -3,08% | - |
| 06.05.2026 | 19,91 | 20,10 | 19,91 | 20,10 | 2,94% | 844,00 |
| 05.05.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -1,39% | - |
| 04.05.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 3,48% | 50,00 |
| 30.04.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -2,97% | - |
| 29.04.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 0,03% | - |
| 28.04.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -0,68% | - |
| 27.04.2026 | 19,85 | 19,85 | 19,85 | 19,85 | -0,38% | 10,00 |
| 24.04.2026 | 19,93 | 19,93 | 19,93 | 19,93 | -2,33% | - |
| 23.04.2026 | 20,36 | 20,40 | 20,36 | 20,40 | -1,40% | 412,00 |
| 22.04.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -0,34% | - |
| 21.04.2026 | 20,76 | 20,76 | 20,76 | 20,76 | -0,53% | - |
| 20.04.2026 | 20,87 | 20,87 | 20,87 | 20,87 | -3,33% | - |
| 17.04.2026 | 20,91 | 21,59 | 20,91 | 21,59 | 4,15% | 150,00 |
| 16.04.2026 | 20,73 | 20,73 | 20,73 | 20,73 | -1,75% | - |
| 15.04.2026 | 20,74 | 21,10 | 20,74 | 21,10 | 3,69% | 15,00 |
| 14.04.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 1,09% | - |
| 13.04.2026 | 20,13 | 20,13 | 20,13 | 20,13 | -2,14% | - |
| 10.04.2026 | 20,57 | 20,57 | 20,57 | 20,57 | -2,93% | - |
| 09.04.2026 | 21,19 | 21,19 | 21,19 | 21,19 | -4,51% | - |
| 08.04.2026 | 21,79 | 22,19 | 21,79 | 22,19 | 2,35% | 36,00 |
| 07.04.2026 | 21,68 | 21,68 | 21,68 | 21,68 | 2,46% | - |
| 02.04.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -1,03% | - |
| 01.04.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 1,66% | - |
| 31.03.2026 | 21,03 | 21,03 | 21,03 | 21,03 | 2,29% | - |
| 30.03.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -4,77% | - |
| 27.03.2026 | 21,59 | 21,59 | 21,59 | 21,59 | 0,65% | - |
| 26.03.2026 | 21,45 | 21,45 | 21,45 | 21,45 | -2,54% | - |
| 25.03.2026 | 22,01 | 22,01 | 22,01 | 22,01 | -0,95% | - |
| 24.03.2026 | 22,22 | 22,22 | 22,22 | 22,22 | 0,73% | - |
| 23.03.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -2,43% | - |
| 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% | - |