19,520€
0,44%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,37 | 19,63 | 19,06 | 19,52 | 0,44% | - |
| 21.11.2024 | 19,08 | 19,60 | 18,94 | 19,44 | 1,85% | 3,00 |
| 20.11.2024 | 19,31 | 19,31 | 18,62 | 19,08 | -1,15% | - |
| 19.11.2024 | 20,15 | 20,82 | 19,14 | 19,31 | -4,21% | 50,00 |
| 18.11.2024 | 19,79 | 20,71 | 19,79 | 20,15 | 1,84% | - |
| 15.11.2024 | 19,82 | 19,82 | 18,92 | 19,79 | -0,14% | 2,00 |
| 14.11.2024 | 20,12 | 20,12 | 19,39 | 19,82 | -1,53% | 23,00 |
| 13.11.2024 | 20,45 | 20,45 | 19,77 | 20,12 | -1,58% | - |
| 12.11.2024 | 20,72 | 20,72 | 20,45 | 20,45 | -1,30% | 2,00 |
| 11.11.2024 | 20,23 | 20,81 | 20,23 | 20,72 | 2,40% | 3,00 |
| 08.11.2024 | 19,43 | 20,46 | 19,43 | 20,23 | 4,10% | - |
| 07.11.2024 | 20,13 | 20,13 | 18,52 | 19,43 | -3,48% | 7,00 |
| 06.11.2024 | 20,22 | 20,65 | 19,77 | 20,13 | 2,59% | 3,00 |
| 05.11.2024 | 19,38 | 19,90 | 19,38 | 19,63 | 1,28% | - |
| 04.11.2024 | 19,50 | 19,52 | 19,33 | 19,38 | -0,63% | - |
| 01.11.2024 | 19,20 | 19,56 | 19,20 | 19,50 | 1,58% | 2,00 |
| 31.10.2024 | 19,34 | 19,57 | 19,12 | 19,20 | -0,71% | 6,00 |
| 30.10.2024 | 19,65 | 19,65 | 19,33 | 19,34 | -1,62% | 6,00 |
| 29.10.2024 | 19,47 | 19,73 | 19,47 | 19,65 | 0,96% | 1,00 |
| 28.10.2024 | 19,58 | 19,67 | 19,36 | 19,47 | -0,57% | - |
| 25.10.2024 | 19,48 | 19,69 | 19,48 | 19,58 | 0,53% | 305,00 |
| 24.10.2024 | 19,46 | 19,56 | 19,38 | 19,48 | -3,07% | 600,00 |
| 23.10.2024 | 19,22 | 20,34 | 18,83 | 20,09 | 4,53% | 300,00 |
| 22.10.2024 | 19,68 | 19,68 | 19,07 | 19,22 | -2,32% | 3,00 |
| 21.10.2024 | 20,05 | 20,05 | 19,64 | 19,68 | -1,85% | 6,00 |
| 18.10.2024 | 19,86 | 20,11 | 19,86 | 20,05 | 0,94% | - |
| 17.10.2024 | 20,62 | 20,62 | 19,73 | 19,86 | -3,67% | 2,00 |
| 16.10.2024 | 20,57 | 20,64 | 20,17 | 20,62 | 1,63% | - |
| 15.10.2024 | 20,73 | 20,81 | 20,23 | 20,29 | -2,33% | - |
| 14.10.2024 | 20,91 | 21,10 | 20,68 | 20,78 | -0,65% | 3,00 |
| 11.10.2024 | 20,87 | 21,10 | 20,64 | 20,91 | -0,88% | 6,00 |
| 10.10.2024 | 21,56 | 21,56 | 20,81 | 21,10 | -2,13% | - |
| 09.10.2024 | 21,43 | 21,56 | 21,05 | 21,56 | 2,28% | 3,00 |
| 08.10.2024 | 20,83 | 21,10 | 20,79 | 21,08 | 1,20% | - |
| 07.10.2024 | 20,97 | 21,00 | 20,67 | 20,83 | 0,85% | - |
| 04.10.2024 | 19,99 | 20,67 | 19,99 | 20,65 | 3,31% | 72,00 |
| 03.10.2024 | 20,13 | 20,13 | 19,87 | 19,99 | -0,68% | - |
| 02.10.2024 | 20,48 | 20,48 | 19,89 | 20,13 | -1,73% | - |
| 01.10.2024 | 20,56 | 20,69 | 20,31 | 20,48 | -0,39% | - |
| 30.09.2024 | 20,74 | 20,74 | 20,46 | 20,56 | -0,87% | 2,00 |
| 27.09.2024 | 21,03 | 21,03 | 20,35 | 20,74 | -1,38% | 3,00 |
| 26.09.2024 | 20,89 | 21,15 | 20,79 | 21,03 | 1,18% | - |
| 25.09.2024 | 20,87 | 20,93 | 20,66 | 20,79 | -0,41% | - |
| 24.09.2024 | 20,98 | 21,04 | 20,58 | 20,87 | -0,50% | - |
| 23.09.2024 | 20,96 | 21,36 | 20,82 | 20,98 | 0,26% | - |
| 20.09.2024 | 20,99 | 21,00 | 20,77 | 20,92 | -0,31% | 4,00 |
| 19.09.2024 | 20,65 | 21,13 | 20,63 | 20,99 | 1,62% | - |
| 18.09.2024 | 20,68 | 20,90 | 20,52 | 20,65 | -0,12% | - |
| 17.09.2024 | 20,44 | 20,82 | 20,44 | 20,68 | 1,17% | - |
| 16.09.2024 | 20,45 | 20,56 | 20,29 | 20,44 | -0,05% | 2,00 |
| 13.09.2024 | 20,69 | 20,69 | 20,28 | 20,45 | -1,18% | 4,00 |
| 12.09.2024 | 20,53 | 20,70 | 20,43 | 20,69 | 0,88% | - |
| 11.09.2024 | 20,61 | 20,61 | 20,05 | 20,51 | -0,49% | 25,00 |
| 10.09.2024 | 20,30 | 20,65 | 20,27 | 20,61 | 1,55% | - |
| 09.09.2024 | 20,49 | 20,49 | 20,09 | 20,30 | 0,59% | - |
| 06.09.2024 | 20,49 | 20,70 | 20,14 | 20,18 | -1,51% | 2,00 |
| 05.09.2024 | 20,20 | 20,69 | 20,20 | 20,49 | 1,44% | - |
| 04.09.2024 | 18,95 | 20,23 | 18,95 | 20,20 | 6,57% | 5,00 |
| 03.09.2024 | 19,02 | 19,32 | 18,91 | 18,95 | -0,35% | 15,00 |
| 02.09.2024 | 19,47 | 19,47 | 18,88 | 19,02 | -2,34% | 6,00 |
| 30.08.2024 | 19,52 | 19,60 | 19,40 | 19,47 | -0,24% | - |
| 29.08.2024 | 19,52 | 19,68 | 19,34 | 19,52 | -0,01% | 2,00 |
| 28.08.2024 | 19,58 | 19,58 | 19,34 | 19,52 | -0,28% | - |
| 27.08.2024 | 19,29 | 19,58 | 19,29 | 19,58 | 1,50% | - |
| 26.08.2024 | 19,20 | 19,45 | 19,04 | 19,29 | 0,65% | - |
| 23.08.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,66% | 2,00 |
| 22.08.2024 | 19,06 | 19,19 | 18,98 | 19,04 | 0,81% | 150,00 |
| 21.08.2024 | 18,77 | 18,92 | 18,76 | 18,89 | 1,72% | - |
| 20.08.2024 | 18,05 | 18,61 | 18,05 | 18,57 | 2,84% | - |
| 19.08.2024 | 18,03 | 18,18 | 18,00 | 18,05 | 0,11% | - |
| 16.08.2024 | 18,34 | 18,34 | 17,80 | 18,03 | -1,68% | 10,00 |
| 15.08.2024 | 17,44 | 18,38 | 17,44 | 18,34 | 5,18% | - |
| 14.08.2024 | 17,90 | 17,90 | 17,31 | 17,44 | -2,56% | - |
| 13.08.2024 | 17,85 | 17,94 | 17,61 | 17,90 | 0,28% | - |
| 12.08.2024 | 17,86 | 17,86 | 17,66 | 17,85 | -0,07% | 2,00 |
| 09.08.2024 | 19,18 | 19,18 | 17,58 | 17,86 | -6,90% | 2,00 |
| 08.08.2024 | 18,20 | 19,59 | 18,20 | 19,18 | 5,37% | - |
| 07.08.2024 | 18,55 | 18,62 | 18,20 | 18,20 | -0,67% | - |
| 06.08.2024 | 18,47 | 18,58 | 17,86 | 18,33 | 2,89% | - |
| 05.08.2024 | 18,02 | 18,06 | 17,02 | 17,81 | -1,19% | 4,00 |
| 02.08.2024 | 18,86 | 18,86 | 17,84 | 18,03 | -4,44% | - |
| 01.08.2024 | 19,30 | 19,40 | 18,73 | 18,86 | -4,65% | 2,00 |
| 31.07.2024 | 19,21 | 19,78 | 19,21 | 19,78 | 2,97% | - |
| 30.07.2024 | 19,24 | 19,24 | 18,91 | 19,21 | -0,01% | 2,00 |
| 29.07.2024 | 18,85 | 19,38 | 18,85 | 19,22 | 1,94% | - |
| 26.07.2024 | 19,02 | 19,02 | 18,70 | 18,85 | -0,87% | - |
| 25.07.2024 | 18,51 | 19,21 | 18,51 | 19,02 | 2,76% | - |
| 24.07.2024 | 18,66 | 18,73 | 18,49 | 18,51 | -0,84% | - |
| 23.07.2024 | 18,63 | 18,72 | 18,46 | 18,66 | 0,19% | 3,00 |
| 22.07.2024 | 18,65 | 18,74 | 18,50 | 18,63 | -0,13% | - |
| 19.07.2024 | 18,65 | 18,75 | 18,55 | 18,65 | 0,04% | 53,00 |
| 18.07.2024 | 18,63 | 18,84 | 18,57 | 18,65 | 0,11% | - |
| 17.07.2024 | 18,71 | 18,88 | 18,53 | 18,63 | -0,44% | - |
| 16.07.2024 | 19,01 | 19,01 | 18,51 | 18,71 | -1,57% | - |
| 15.07.2024 | 19,00 | 19,07 | 18,93 | 19,01 | 0,01% | 9,00 |
| 12.07.2024 | 18,37 | 19,11 | 18,37 | 19,00 | 3,47% | - |
| 11.07.2024 | 18,17 | 18,74 | 18,17 | 18,37 | 1,10% | - |
| 10.07.2024 | 18,07 | 18,23 | 18,00 | 18,17 | 0,55% | - |
| 09.07.2024 | 17,72 | 18,18 | 17,72 | 18,07 | 1,95% | - |
| 08.07.2024 | 17,65 | 17,79 | 17,65 | 17,72 | 0,41% | - |