22,790€
0,07%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,79 | 23,34 | 21,97 | 22,72 | -0,26% | 100,00 |
| 20.03.2026 | 22,72 | 22,80 | 22,72 | 22,78 | 0,15% | - |
| 19.03.2026 | 22,46 | 22,88 | 20,78 | 22,74 | 1,29% | 645,00 |
| 18.03.2026 | 23,08 | 23,10 | 22,45 | 22,45 | -3,09% | - |
| 17.03.2026 | 23,47 | 23,47 | 23,02 | 23,17 | -1,22% | 2.716,00 |
| 16.03.2026 | 23,31 | 23,65 | 23,27 | 23,45 | 0,62% | 800,00 |
| 13.03.2026 | 22,87 | 23,60 | 22,87 | 23,31 | 1,02% | 2.550,00 |
| 12.03.2026 | 22,96 | 23,29 | 22,86 | 23,07 | 0,44% | - |
| 11.03.2026 | 22,77 | 23,22 | 22,31 | 22,97 | 1,77% | 2.286,00 |
| 10.03.2026 | 22,77 | 23,38 | 22,53 | 22,57 | -0,94% | 23,00 |
| 09.03.2026 | 22,59 | 23,02 | 21,94 | 22,79 | 2,34% | - |
| 06.03.2026 | 22,47 | 22,61 | 22,16 | 22,27 | -0,36% | - |
| 05.03.2026 | 22,35 | 22,55 | 22,16 | 22,35 | -2,95% | - |
| 04.03.2026 | 22,45 | 23,06 | 22,16 | 23,03 | 7,07% | - |
| 03.03.2026 | 22,73 | 23,02 | 21,39 | 21,51 | -4,95% | 70,00 |
| 02.03.2026 | 22,93 | 22,93 | 22,49 | 22,63 | -1,65% | - |
| 27.02.2026 | 22,45 | 24,19 | 22,34 | 23,01 | 2,09% | - |
| 26.02.2026 | 22,37 | 23,14 | 22,37 | 22,54 | 0,85% | 5,00 |
| 25.02.2026 | 22,11 | 22,36 | 22,02 | 22,35 | 1,11% | 10,00 |
| 24.02.2026 | 22,35 | 22,86 | 21,90 | 22,10 | -0,41% | - |
| 23.02.2026 | 22,19 | 22,24 | 22,17 | 22,19 | 0,14% | - |
| 20.02.2026 | 22,22 | 22,27 | 21,99 | 22,16 | -0,20% | - |
| 19.02.2026 | 22,26 | 22,37 | 22,08 | 22,21 | -0,60% | 1.168,00 |
| 18.02.2026 | 22,38 | 22,41 | 22,02 | 22,34 | -0,38% | 3,00 |
| 17.02.2026 | 22,28 | 22,58 | 22,28 | 22,43 | 0,63% | 100,00 |
| 16.02.2026 | 22,41 | 22,45 | 22,07 | 22,29 | 0,16% | 3,00 |
| 13.02.2026 | 22,07 | 23,13 | 21,94 | 22,25 | -0,98% | 10,00 |
| 12.02.2026 | 22,54 | 22,64 | 22,10 | 22,47 | -2,69% | 2,00 |
| 11.02.2026 | 22,87 | 23,10 | 22,87 | 23,09 | 1,09% | - |
| 10.02.2026 | 22,59 | 23,01 | 21,89 | 22,84 | 1,26% | - |
| 09.02.2026 | 23,12 | 23,12 | 22,03 | 22,56 | -1,91% | - |
| 06.02.2026 | 21,65 | 23,06 | 21,65 | 23,00 | 5,99% | - |
| 05.02.2026 | 21,22 | 21,79 | 20,40 | 21,70 | 2,19% | 112,00 |
| 04.02.2026 | 21,78 | 21,78 | 20,96 | 21,23 | -3,39% | 11,00 |
| 03.02.2026 | 22,19 | 22,19 | 21,45 | 21,98 | -0,32% | - |
| 02.02.2026 | 21,85 | 22,09 | 21,43 | 22,05 | 1,15% | - |
| 30.01.2026 | 21,60 | 21,98 | 21,08 | 21,80 | 0,83% | 1.439,00 |
| 29.01.2026 | 21,67 | 21,77 | 21,43 | 21,62 | -1,01% | - |
| 28.01.2026 | 21,76 | 21,91 | 21,46 | 21,84 | -0,09% | - |
| 27.01.2026 | 22,11 | 22,11 | 21,26 | 21,86 | -1,93% | - |
| 26.01.2026 | 22,02 | 22,42 | 21,88 | 22,29 | 1,39% | 35,00 |
| 23.01.2026 | 21,86 | 22,53 | 21,86 | 21,98 | 0,59% | - |
| 22.01.2026 | 22,28 | 22,28 | 21,74 | 21,85 | -1,89% | - |
| 21.01.2026 | 21,95 | 22,57 | 21,95 | 22,27 | 1,25% | 40,00 |
| 20.01.2026 | 22,15 | 22,49 | 21,97 | 22,00 | -0,68% | 2,00 |
| 19.01.2026 | 22,66 | 22,66 | 22,15 | 22,15 | -2,29% | - |
| 16.01.2026 | 22,79 | 23,03 | 22,61 | 22,67 | -0,79% | - |
| 15.01.2026 | 22,78 | 23,20 | 22,69 | 22,85 | -0,11% | - |
| 14.01.2026 | 22,82 | 23,25 | 22,66 | 22,87 | 0,11% | 1.410,00 |
| 13.01.2026 | 22,81 | 22,86 | 22,08 | 22,85 | -1,72% | - |
| 12.01.2026 | 23,35 | 23,35 | 23,23 | 23,25 | -0,09% | - |
| 09.01.2026 | 22,95 | 23,56 | 22,86 | 23,27 | 1,55% | - |
| 08.01.2026 | 22,73 | 23,23 | 22,73 | 22,91 | 0,61% | 40,00 |
| 07.01.2026 | 23,04 | 23,04 | 22,74 | 22,77 | -1,45% | - |
| 06.01.2026 | 22,79 | 23,19 | 22,67 | 23,11 | 0,87% | - |
| 05.01.2026 | 22,79 | 23,86 | 22,79 | 22,91 | 0,64% | - |
| 02.01.2026 | 22,87 | 22,87 | 22,76 | 22,76 | 0,04% | - |
| 30.12.2025 | 22,95 | 22,95 | 22,10 | 22,75 | -0,96% | - |
| 29.12.2025 | 22,93 | 23,32 | 22,89 | 22,97 | -1,80% | - |
| 23.12.2025 | 22,94 | 24,24 | 22,94 | 23,39 | 2,14% | 43,00 |
| 22.12.2025 | 23,24 | 23,24 | 22,55 | 22,90 | -1,70% | - |
| 19.12.2025 | 23,38 | 23,42 | 20,78 | 23,30 | 0,47% | - |
| 18.12.2025 | 23,25 | 23,40 | 23,00 | 23,19 | -0,28% | - |
| 17.12.2025 | 23,19 | 23,97 | 22,96 | 23,25 | 0,50% | - |
| 16.12.2025 | 23,31 | 23,43 | 22,90 | 23,14 | -0,56% | - |
| 15.12.2025 | 23,19 | 23,55 | 22,04 | 23,27 | 0,43% | - |
| 12.12.2025 | 23,73 | 23,92 | 23,16 | 23,17 | -2,30% | - |
| 11.12.2025 | 23,63 | 24,07 | 23,55 | 23,71 | 0,66% | - |
| 10.12.2025 | 23,59 | 23,84 | 23,31 | 23,56 | -0,30% | - |
| 09.12.2025 | 23,99 | 24,02 | 23,45 | 23,63 | -1,52% | - |
| 08.12.2025 | 24,10 | 24,18 | 23,99 | 23,99 | 0,06% | - |
| 05.12.2025 | 24,60 | 24,60 | 23,81 | 23,98 | -2,22% | - |
| 04.12.2025 | 24,04 | 24,59 | 24,04 | 24,52 | 2,12% | - |
| 03.12.2025 | 24,33 | 24,33 | 23,60 | 24,01 | -1,82% | - |
| 02.12.2025 | 24,67 | 24,67 | 24,21 | 24,46 | -0,89% | - |
| 01.12.2025 | 24,96 | 24,96 | 24,44 | 24,68 | -1,28% | - |
| 28.11.2025 | 24,80 | 25,63 | 24,80 | 25,00 | 0,79% | - |
| 27.11.2025 | 25,25 | 26,40 | 24,78 | 24,80 | -1,21% | - |
| 26.11.2025 | 25,21 | 25,76 | 25,10 | 25,11 | -0,38% | 30,00 |
| 25.11.2025 | 25,27 | 25,27 | 24,20 | 25,20 | 1,27% | 3,00 |
| 24.11.2025 | 25,00 | 25,00 | 24,88 | 24,89 | -1,31% | - |
| 21.11.2025 | 25,11 | 26,34 | 25,00 | 25,22 | 5,59% | - |
| 20.11.2025 | 24,41 | 24,57 | 23,88 | 23,88 | -1,91% | 8,00 |
| 19.11.2025 | 24,72 | 24,98 | 24,34 | 24,35 | -1,70% | - |
| 18.11.2025 | 24,36 | 25,26 | 24,36 | 24,77 | 0,77% | 2,00 |
| 17.11.2025 | 25,25 | 26,27 | 24,57 | 24,58 | -2,71% | - |
| 14.11.2025 | 25,19 | 25,98 | 25,16 | 25,26 | -0,45% | - |
| 13.11.2025 | 26,10 | 26,10 | 25,31 | 25,38 | -2,74% | 152,00 |
| 12.11.2025 | 25,53 | 26,10 | 25,53 | 26,09 | 2,23% | 122,00 |
| 11.11.2025 | 25,48 | 25,57 | 25,28 | 25,52 | 0,31% | 17,00 |
| 10.11.2025 | 25,77 | 25,77 | 25,28 | 25,44 | -0,93% | - |
| 07.11.2025 | 24,92 | 25,97 | 24,92 | 25,68 | 2,31% | 2,00 |
| 06.11.2025 | 27,65 | 27,65 | 24,74 | 25,10 | -9,35% | 88,00 |
| 05.11.2025 | 27,10 | 28,06 | 26,20 | 27,69 | 1,90% | - |
| 04.11.2025 | 26,99 | 27,59 | 26,89 | 27,18 | 0,82% | - |
| 03.11.2025 | 26,91 | 27,02 | 26,85 | 26,96 | 0,07% | 96,00 |
| 31.10.2025 | 26,55 | 27,01 | 26,34 | 26,94 | 1,55% | 7,00 |
| 30.10.2025 | 26,72 | 26,72 | 26,06 | 26,53 | -0,77% | - |
| 29.10.2025 | 27,33 | 27,42 | 26,65 | 26,73 | -2,20% | - |
| 28.10.2025 | 27,18 | 27,73 | 27,14 | 27,33 | 0,57% | - |