26,705€
0,26%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 26,65 | 26,82 | 26,33 | 26,73 | 0,36% | - |
| 16.10.2025 | 26,90 | 27,82 | 26,56 | 26,64 | -0,93% | - |
| 15.10.2025 | 26,78 | 27,02 | 26,54 | 26,89 | 0,34% | - |
| 14.10.2025 | 26,94 | 27,51 | 26,61 | 26,80 | -0,61% | 1.800,00 |
| 13.10.2025 | 26,76 | 26,96 | 26,69 | 26,96 | -0,99% | - |
| 10.10.2025 | 27,72 | 27,72 | 27,17 | 27,23 | -1,96% | - |
| 09.10.2025 | 27,95 | 27,95 | 27,50 | 27,78 | -0,47% | 17,00 |
| 08.10.2025 | 27,90 | 28,10 | 27,83 | 27,91 | -0,53% | 20,00 |
| 07.10.2025 | 28,68 | 28,68 | 28,05 | 28,06 | -2,15% | - |
| 06.10.2025 | 28,00 | 28,81 | 28,00 | 28,67 | 2,45% | 56,00 |
| 03.10.2025 | 27,76 | 28,45 | 27,76 | 27,99 | 0,76% | - |
| 02.10.2025 | 28,41 | 28,41 | 26,92 | 27,78 | -1,23% | - |
| 01.10.2025 | 28,21 | 28,26 | 28,06 | 28,12 | -0,04% | - |
| 30.09.2025 | 27,82 | 29,12 | 27,82 | 28,13 | 1,17% | - |
| 29.09.2025 | 27,77 | 27,82 | 27,75 | 27,81 | -0,70% | 700,00 |
| 26.09.2025 | 27,72 | 28,40 | 27,72 | 28,00 | 1,65% | - |
| 25.09.2025 | 27,49 | 27,91 | 27,49 | 27,55 | 0,22% | - |
| 24.09.2025 | 27,47 | 28,19 | 27,45 | 27,49 | 0,02% | - |
| 23.09.2025 | 27,44 | 27,55 | 27,44 | 27,48 | 0,07% | - |
| 22.09.2025 | 27,91 | 27,91 | 27,36 | 27,46 | -1,58% | - |
| 19.09.2025 | 28,44 | 28,44 | 27,83 | 27,90 | -1,90% | - |
| 18.09.2025 | 28,33 | 28,49 | 28,13 | 28,44 | 0,42% | 500,00 |
| 17.09.2025 | 28,01 | 28,40 | 27,99 | 28,32 | 1,07% | 650,00 |
| 16.09.2025 | 28,46 | 28,53 | 28,00 | 28,02 | -1,60% | 2,00 |
| 15.09.2025 | 28,80 | 28,88 | 28,40 | 28,48 | -1,20% | - |
| 12.09.2025 | 29,25 | 29,25 | 28,72 | 28,82 | -1,08% | - |
| 11.09.2025 | 28,82 | 29,19 | 28,82 | 29,14 | 0,69% | - |
| 10.09.2025 | 29,12 | 29,42 | 28,71 | 28,94 | -0,69% | 3,00 |
| 09.09.2025 | 29,23 | 29,39 | 28,87 | 29,14 | -0,22% | - |
| 08.09.2025 | 29,14 | 29,31 | 28,84 | 29,20 | 0,24% | - |
| 05.09.2025 | 29,77 | 29,77 | 28,93 | 29,13 | -2,13% | 6,00 |
| 04.09.2025 | 28,72 | 29,96 | 28,72 | 29,77 | 3,66% | 205,00 |
| 03.09.2025 | 28,95 | 28,95 | 28,56 | 28,72 | -0,78% | - |
| 02.09.2025 | 29,73 | 29,73 | 28,69 | 28,94 | -2,62% | 27,00 |
| 01.09.2025 | 29,24 | 29,73 | 29,24 | 29,72 | 1,66% | - |
| 29.08.2025 | 30,01 | 30,22 | 29,23 | 29,24 | -2,89% | - |
| 28.08.2025 | 30,76 | 30,76 | 29,85 | 30,11 | -1,49% | - |
| 27.08.2025 | 30,51 | 30,70 | 30,03 | 30,56 | 0,16% | 110,00 |
| 26.08.2025 | 30,49 | 30,58 | 30,29 | 30,51 | 0,08% | - |
| 25.08.2025 | 31,94 | 31,94 | 30,35 | 30,49 | -4,57% | - |
| 22.08.2025 | 31,28 | 32,54 | 31,28 | 31,95 | 2,13% | 2,00 |
| 21.08.2025 | 31,58 | 31,58 | 31,21 | 31,28 | -0,93% | - |
| 20.08.2025 | 31,56 | 31,79 | 31,46 | 31,58 | -0,43% | - |
| 19.08.2025 | 32,82 | 32,82 | 31,66 | 31,71 | -3,38% | 752,00 |
| 18.08.2025 | 32,39 | 32,91 | 32,39 | 32,82 | 1,34% | - |
| 15.08.2025 | 32,09 | 32,62 | 32,09 | 32,39 | 0,95% | 57,00 |
| 14.08.2025 | 32,56 | 32,56 | 32,05 | 32,08 | -1,47% | - |
| 13.08.2025 | 32,10 | 32,71 | 32,10 | 32,56 | 1,42% | 2,00 |
| 12.08.2025 | 30,79 | 32,14 | 30,79 | 32,11 | 4,27% | - |
| 11.08.2025 | 31,40 | 31,40 | 30,71 | 30,79 | -1,68% | 5,00 |
| 08.08.2025 | 31,37 | 31,37 | 30,84 | 31,32 | -0,16% | - |
| 07.08.2025 | 30,05 | 31,60 | 30,05 | 31,37 | 4,39% | 3,00 |
| 06.08.2025 | 29,30 | 30,05 | 29,30 | 30,05 | 2,56% | - |
| 05.08.2025 | 29,12 | 29,79 | 29,12 | 29,30 | 0,60% | - |
| 04.08.2025 | 28,84 | 29,12 | 28,64 | 29,12 | 0,99% | - |
| 01.08.2025 | 28,32 | 29,21 | 28,32 | 28,84 | 1,76% | - |
| 31.07.2025 | 28,68 | 28,94 | 28,26 | 28,34 | -1,20% | 4,00 |
| 30.07.2025 | 28,49 | 28,74 | 28,49 | 28,68 | 0,67% | - |
| 29.07.2025 | 27,97 | 28,65 | 27,97 | 28,49 | 1,90% | - |
| 28.07.2025 | 27,93 | 28,02 | 27,76 | 27,96 | 0,11% | 29,00 |
| 25.07.2025 | 28,90 | 28,90 | 27,89 | 27,93 | -2,34% | 3.300,00 |
| 24.07.2025 | 27,75 | 28,60 | 27,75 | 28,60 | 3,06% | 700,00 |
| 23.07.2025 | 27,63 | 27,94 | 27,62 | 27,75 | 5,13% | - |
| 22.07.2025 | 26,39 | 26,57 | 26,16 | 26,40 | -0,26% | - |
| 21.07.2025 | 26,31 | 26,51 | 26,31 | 26,47 | 0,59% | 150,00 |
| 18.07.2025 | 26,62 | 26,62 | 26,24 | 26,31 | -1,16% | - |
| 17.07.2025 | 25,82 | 26,66 | 25,82 | 26,62 | 3,12% | 8,00 |
| 16.07.2025 | 25,75 | 25,95 | 25,60 | 25,82 | 0,25% | - |
| 15.07.2025 | 25,99 | 25,99 | 25,70 | 25,75 | -0,92% | 62,00 |
| 14.07.2025 | 26,44 | 26,44 | 25,98 | 25,99 | -1,72% | 3,00 |
| 11.07.2025 | 26,76 | 26,79 | 26,25 | 26,45 | -1,16% | 2.818,00 |
| 10.07.2025 | 26,82 | 26,96 | 26,51 | 26,76 | -0,24% | 600,00 |
| 09.07.2025 | 26,93 | 26,93 | 26,40 | 26,82 | -0,39% | - |
| 08.07.2025 | 26,76 | 26,98 | 26,52 | 26,93 | 0,43% | - |
| 07.07.2025 | 27,52 | 27,52 | 26,81 | 26,81 | -2,58% | 228,00 |
| 04.07.2025 | 27,69 | 27,69 | 27,49 | 27,52 | -0,61% | - |
| 03.07.2025 | 28,22 | 28,22 | 26,92 | 27,69 | -1,83% | - |
| 02.07.2025 | 30,07 | 30,07 | 27,69 | 28,21 | -5,83% | - |
| 01.07.2025 | 30,35 | 30,35 | 29,22 | 29,95 | -1,33% | - |
| 30.06.2025 | 30,18 | 30,67 | 0,00 | 30,36 | 0,60% | 165,00 |
| 27.06.2025 | 29,98 | 30,18 | 29,70 | 30,18 | 0,63% | - |
| 26.06.2025 | 29,88 | 29,99 | 28,62 | 29,99 | 0,35% | - |
| 25.06.2025 | 29,69 | 30,07 | 29,69 | 29,88 | 0,64% | - |
| 24.06.2025 | 29,81 | 29,82 | 29,33 | 29,69 | 0,00% | - |
| 23.06.2025 | 28,93 | 29,72 | 28,93 | 29,69 | 2,63% | 5,00 |
| 20.06.2025 | 29,26 | 29,32 | 28,84 | 28,93 | -1,14% | - |
| 19.06.2025 | 29,44 | 29,59 | 28,67 | 29,27 | -0,58% | - |
| 18.06.2025 | 28,60 | 29,60 | 28,60 | 29,44 | 2,94% | - |
| 17.06.2025 | 28,71 | 28,71 | 28,55 | 28,60 | -0,38% | - |
| 16.06.2025 | 29,18 | 29,18 | 28,51 | 28,71 | -1,59% | 62,00 |
| 13.06.2025 | 27,89 | 29,34 | 27,89 | 29,17 | 4,59% | 2,00 |
| 12.06.2025 | 27,85 | 27,99 | 27,67 | 27,89 | 0,14% | - |
| 11.06.2025 | 28,55 | 28,55 | 27,85 | 27,85 | -2,45% | 850,00 |
| 10.06.2025 | 28,48 | 28,95 | 28,32 | 28,55 | 0,39% | - |
| 09.06.2025 | 28,09 | 28,67 | 28,09 | 28,44 | 1,23% | - |
| 06.06.2025 | 27,69 | 28,32 | 27,69 | 28,10 | 1,46% | - |
| 05.06.2025 | 28,64 | 28,64 | 27,62 | 27,69 | -3,33% | - |
| 04.06.2025 | 27,93 | 28,65 | 27,93 | 28,65 | 2,58% | - |
| 03.06.2025 | 28,27 | 28,27 | 27,73 | 27,93 | -1,22% | - |
| 02.06.2025 | 27,88 | 28,56 | 27,88 | 28,27 | 1,44% | - |