30,680€
-0,10%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 30,60 | 30,61 | 30,40 | 30,60 | -0,36% | - |
| 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% | - |
| 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 |