33,760€
1,75%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 33,46 | 33,46 | 33,46 | 33,46 | 0,84% | 100,00 |
| 13.10.2026 | 33,18 | 33,18 | 33,18 | 33,18 | 2,34% | - |
| 12.10.2026 | 32,41 | 32,42 | 32,41 | 32,42 | -0,73% | 15,00 |
| 09.10.2026 | 32,66 | 32,66 | 32,66 | 32,66 | 2,93% | - |
| 08.10.2026 | 31,73 | 31,73 | 31,73 | 31,73 | 0,67% | - |
| 07.10.2026 | 31,51 | 31,52 | 31,51 | 31,52 | -2,02% | 70,00 |
| 06.10.2026 | 32,17 | 32,17 | 32,17 | 32,17 | 0,34% | - |
| 05.10.2026 | 32,06 | 32,06 | 32,06 | 32,06 | -2,05% | - |
| 02.10.2026 | 32,73 | 32,73 | 32,73 | 32,73 | 2,47% | 5,00 |
| 01.10.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -0,19% | - |
| 30.09.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,86% | 84,00 |
| 29.09.2026 | 31,11 | 31,11 | 31,11 | 31,11 | 1,20% | - |
| 28.09.2026 | 30,75 | 30,75 | 30,74 | 30,74 | 0,79% | 80,00 |
| 25.09.2026 | 30,61 | 30,61 | 30,50 | 30,50 | 1,26% | 700,00 |
| 24.09.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -2,21% | - |
| 23.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,15% | - |
| 22.09.2026 | 30,45 | 30,45 | 30,45 | 30,45 | -0,10% | - |
| 21.09.2026 | 30,31 | 30,48 | 30,31 | 30,48 | -1,04% | 10,00 |
| 18.09.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -2,19% | - |
| 17.09.2026 | 31,49 | 31,49 | 31,49 | 31,49 | 3,76% | - |
| 16.09.2026 | 30,35 | 30,35 | 30,35 | 30,35 | -1,68% | - |
| 15.09.2026 | 30,87 | 30,87 | 30,87 | 30,87 | -1,78% | - |
| 14.09.2026 | 31,58 | 31,58 | 31,43 | 31,43 | 5,82% | 126,00 |
| 11.09.2026 | 29,70 | 29,70 | 29,70 | 29,70 | 3,05% | - |
| 10.09.2026 | 28,82 | 28,82 | 28,82 | 28,82 | -3,90% | - |
| 09.09.2026 | 29,99 | 29,99 | 29,99 | 29,99 | 0,30% | - |
| 08.09.2026 | 29,90 | 29,90 | 29,90 | 29,90 | 0,44% | - |
| 07.09.2026 | 29,77 | 29,77 | 29,77 | 29,77 | -2,07% | 450,00 |
| 04.09.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,01% | - |
| 03.09.2026 | 30,58 | 30,71 | 30,58 | 30,71 | 1,09% | 85,00 |
| 02.09.2026 | 30,38 | 30,38 | 30,38 | 30,38 | -1,84% | - |
| 01.09.2026 | 30,97 | 30,97 | 30,95 | 30,95 | -0,51% | 100,00 |
| 31.08.2026 | 30,76 | 31,14 | 30,76 | 31,11 | 2,20% | 37,00 |
| 28.08.2026 | 30,44 | 30,44 | 30,44 | 30,44 | 1,87% | - |
| 27.08.2026 | 29,88 | 29,88 | 29,88 | 29,88 | -2,64% | - |
| 26.08.2026 | 30,33 | 30,69 | 30,33 | 30,69 | 2,85% | 41,00 |
| 25.08.2026 | 29,84 | 29,84 | 29,84 | 29,84 | 0,61% | - |
| 24.08.2026 | 29,66 | 29,66 | 29,66 | 29,66 | 1,37% | - |
| 21.08.2026 | 29,26 | 29,26 | 29,26 | 29,26 | -1,65% | - |
| 20.08.2026 | 29,75 | 29,75 | 29,75 | 29,75 | 3,12% | - |
| 19.08.2026 | 28,85 | 28,85 | 28,85 | 28,85 | 1,16% | - |
| 18.08.2026 | 28,62 | 29,10 | 28,52 | 28,52 | -0,63% | 172,00 |
| 17.08.2026 | 28,70 | 28,70 | 28,70 | 28,70 | -1,68% | - |
| 14.08.2026 | 29,41 | 29,41 | 29,19 | 29,19 | 2,49% | 40,00 |
| 13.08.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -1,86% | - |
| 12.08.2026 | 29,02 | 29,02 | 29,02 | 29,02 | -0,58% | - |
| 11.08.2026 | 29,19 | 29,19 | 29,19 | 29,19 | 2,85% | - |
| 10.08.2026 | 29,53 | 29,81 | 28,38 | 28,38 | -4,61% | 924,00 |
| 07.08.2026 | 29,65 | 29,75 | 29,60 | 29,75 | 8,78% | 1.000,00 |
| 06.08.2026 | 26,44 | 27,49 | 26,44 | 27,35 | 14,10% | 425,00 |
| 05.08.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -2,40% | - |
| 04.08.2026 | 24,40 | 24,70 | 24,40 | 24,56 | -1,33% | 135,00 |
| 03.08.2026 | 24,89 | 24,89 | 24,89 | 24,89 | 0,81% | - |
| 31.07.2026 | 24,69 | 24,69 | 24,69 | 24,69 | -5,58% | - |
| 30.07.2026 | 25,51 | 26,15 | 25,51 | 26,15 | 0,38% | 890,00 |
| 29.07.2026 | 25,15 | 26,05 | 25,15 | 26,05 | 3,74% | 494,00 |
| 28.07.2026 | 24,42 | 25,11 | 24,42 | 25,11 | 2,03% | 1.258,00 |
| 27.07.2026 | 23,47 | 24,99 | 23,47 | 24,61 | 12,37% | 3.179,00 |
| 24.07.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 1,11% | - |
| 23.07.2026 | 21,66 | 21,66 | 21,66 | 21,66 | -0,87% | - |
| 22.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | -2,02% | - |
| 21.07.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,40% | - |
| 20.07.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -0,09% | - |
| 17.07.2026 | 22,41 | 22,41 | 22,41 | 22,41 | 1,82% | - |
| 16.07.2026 | 22,01 | 22,01 | 22,01 | 22,01 | 0,82% | - |
| 15.07.2026 | 21,83 | 21,83 | 21,83 | 21,83 | -4,25% | - |
| 14.07.2026 | 22,24 | 22,80 | 22,24 | 22,80 | 1,42% | 2.500,00 |
| 13.07.2026 | 21,83 | 22,52 | 21,83 | 22,48 | 2,84% | 361,00 |
| 10.07.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -1,04% | - |
| 09.07.2026 | 21,72 | 22,09 | 21,72 | 22,09 | 1,61% | 226,00 |
| 08.07.2026 | 21,74 | 21,74 | 21,74 | 21,74 | -0,82% | - |
| 07.07.2026 | 21,92 | 21,92 | 21,92 | 21,92 | 2,33% | - |
| 06.07.2026 | 21,42 | 21,42 | 21,42 | 21,42 | 2,00% | - |
| 03.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,59% | - |
| 02.07.2026 | 20,92 | 21,34 | 20,92 | 21,34 | 3,69% | 14,00 |
| 01.07.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 1,53% | - |
| 30.06.2026 | 20,27 | 20,27 | 20,27 | 20,27 | -2,69% | - |
| 29.06.2026 | 20,93 | 20,93 | 20,83 | 20,83 | 5,04% | 1.794,00 |
| 26.06.2026 | 19,83 | 19,83 | 19,83 | 19,83 | -1,20% | - |
| 25.06.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 1,65% | - |
| 24.06.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,38% | - |
| 23.06.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 0,77% | - |
| 22.06.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,62% | - |
| 19.06.2026 | 19,29 | 19,40 | 19,29 | 19,40 | 0,31% | 12,00 |
| 18.06.2026 | 19,34 | 19,34 | 19,34 | 19,34 | 0,42% | - |
| 17.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,84% | - |
| 16.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,08% | - |
| 15.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -2,25% | - |
| 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% | - |