28,185€
1,79%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 27,69 | 28,20 | 27,69 | 28,19 | 1,79% | - |
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% | - |
30.05.2025 | 27,38 | 28,12 | 27,38 | 27,87 | 1,79% | 253,00 |
29.05.2025 | 28,61 | 28,61 | 26,70 | 27,38 | -4,32% | 2,00 |
28.05.2025 | 29,76 | 29,76 | 28,53 | 28,62 | -3,78% | - |
27.05.2025 | 29,32 | 29,78 | 29,32 | 29,74 | 1,45% | - |
26.05.2025 | 28,73 | 29,32 | 28,73 | 29,32 | 2,05% | - |
23.05.2025 | 27,80 | 29,46 | 27,80 | 28,73 | 2,59% | 4.204,00 |
22.05.2025 | 27,87 | 28,43 | 27,46 | 28,00 | -0,80% | - |
21.05.2025 | 28,59 | 28,64 | 28,21 | 28,23 | -1,29% | 170,00 |
20.05.2025 | 28,97 | 28,97 | 28,52 | 28,60 | -1,28% | - |
19.05.2025 | 28,71 | 29,05 | 28,66 | 28,97 | 0,91% | 35,00 |
16.05.2025 | 28,16 | 28,91 | 28,16 | 28,71 | 1,95% | - |
15.05.2025 | 28,14 | 28,22 | 27,93 | 28,16 | -0,30% | 6,00 |
14.05.2025 | 29,19 | 29,19 | 28,17 | 28,24 | -3,62% | 500,00 |
13.05.2025 | 29,14 | 29,60 | 29,14 | 29,30 | 0,15% | 49,00 |
12.05.2025 | 29,26 | 29,32 | 28,76 | 29,26 | -0,41% | - |
09.05.2025 | 28,33 | 29,65 | 28,33 | 29,38 | 3,29% | 7,00 |
08.05.2025 | 30,77 | 30,77 | 28,24 | 28,44 | -7,92% | 1,00 |
07.05.2025 | 30,81 | 31,24 | 30,53 | 30,89 | -0,16% | - |
06.05.2025 | 30,94 | 31,15 | 30,90 | 30,94 | -0,40% | 4,00 |
05.05.2025 | 31,08 | 31,10 | 30,93 | 31,06 | -0,05% | 3,00 |
02.05.2025 | 30,41 | 31,08 | 30,41 | 31,08 | 2,25% | - |
30.04.2025 | 29,07 | 30,42 | 29,07 | 30,39 | 4,15% | 2.000,00 |
29.04.2025 | 29,55 | 29,55 | 29,18 | 29,18 | -1,22% | - |
28.04.2025 | 29,89 | 29,89 | 29,08 | 29,54 | 0,34% | - |
25.04.2025 | 29,89 | 29,89 | 29,11 | 29,44 | -1,52% | - |
24.04.2025 | 30,84 | 30,84 | 29,08 | 29,90 | -3,08% | - |
23.04.2025 | 31,07 | 31,07 | 30,46 | 30,85 | -0,72% | - |
22.04.2025 | 30,49 | 31,21 | 30,49 | 31,07 | 1,94% | 70,00 |
17.04.2025 | 30,18 | 30,72 | 30,18 | 30,48 | 1,03% | 2,00 |
16.04.2025 | 30,08 | 30,58 | 29,96 | 30,17 | 0,32% | 2,00 |
15.04.2025 | 29,93 | 30,38 | 29,59 | 30,08 | 0,50% | - |
14.04.2025 | 28,89 | 30,12 | 28,71 | 29,93 | 4,23% | - |
11.04.2025 | 29,41 | 29,41 | 28,03 | 28,71 | -2,38% | - |
10.04.2025 | 30,19 | 30,58 | 28,78 | 29,41 | -2,81% | - |
09.04.2025 | 28,16 | 30,29 | 27,56 | 30,26 | 7,44% | 100,00 |
08.04.2025 | 28,47 | 29,86 | 27,91 | 28,17 | 0,91% | 307,00 |
07.04.2025 | 27,53 | 28,99 | 26,89 | 27,91 | -1,27% | 2,00 |
04.04.2025 | 29,39 | 29,57 | 28,03 | 28,27 | -3,91% | 2,00 |
03.04.2025 | 30,75 | 30,75 | 29,07 | 29,42 | -4,43% | - |
02.04.2025 | 31,13 | 31,13 | 30,31 | 30,79 | -1,20% | 2,00 |
01.04.2025 | 31,07 | 31,35 | 30,77 | 31,16 | 0,11% | 2,00 |
31.03.2025 | 31,31 | 31,31 | 30,79 | 31,13 | -0,67% | - |
28.03.2025 | 32,21 | 32,29 | 31,33 | 31,34 | -2,57% | - |
27.03.2025 | 32,62 | 32,62 | 31,38 | 32,16 | -1,50% | - |
26.03.2025 | 32,30 | 32,77 | 31,89 | 32,65 | 1,01% | 61,00 |
25.03.2025 | 32,35 | 32,45 | 30,92 | 32,33 | 0,08% | - |
24.03.2025 | 32,37 | 32,68 | 31,53 | 32,30 | -0,34% | - |
21.03.2025 | 31,35 | 37,42 | 31,35 | 32,41 | 3,30% | 3,00 |
20.03.2025 | 31,28 | 31,46 | 31,27 | 31,38 | 0,24% | - |
19.03.2025 | 30,71 | 31,37 | 29,97 | 31,30 | 1,81% | - |
18.03.2025 | 31,10 | 31,10 | 30,32 | 30,75 | -1,25% | - |
17.03.2025 | 31,22 | 31,22 | 30,35 | 31,14 | -0,26% | 2,00 |
14.03.2025 | 31,22 | 31,34 | 30,60 | 31,22 | 0,02% | 90,00 |
13.03.2025 | 30,90 | 31,40 | 30,90 | 31,21 | 0,99% | - |
12.03.2025 | 30,42 | 31,02 | 29,83 | 30,91 | 1,64% | 2,00 |
11.03.2025 | 30,68 | 31,03 | 30,24 | 30,41 | -0,90% | - |
10.03.2025 | 30,99 | 31,07 | 30,58 | 30,68 | -1,02% | - |
07.03.2025 | 31,53 | 31,53 | 28,80 | 31,00 | -1,68% | 357,00 |
06.03.2025 | 31,72 | 31,90 | 31,25 | 31,53 | -0,61% | - |
05.03.2025 | 31,97 | 32,17 | 31,15 | 31,72 | -0,78% | - |
04.03.2025 | 32,56 | 32,70 | 31,95 | 31,97 | -1,83% | 125,00 |
03.03.2025 | 32,11 | 32,83 | 32,11 | 32,57 | 1,43% | 77,00 |
28.02.2025 | 32,29 | 33,15 | 31,34 | 32,11 | -0,56% | - |
27.02.2025 | 32,46 | 32,62 | 32,22 | 32,29 | -0,54% | 8,00 |
26.02.2025 | 32,11 | 32,75 | 31,32 | 32,46 | 0,06% | 15,00 |
25.02.2025 | 30,77 | 33,08 | 30,77 | 32,44 | 5,44% | 2,00 |
24.02.2025 | 31,50 | 31,59 | 30,72 | 30,77 | -2,35% | - |
21.02.2025 | 30,85 | 31,81 | 30,85 | 31,51 | 2,14% | - |
20.02.2025 | 31,17 | 31,17 | 30,39 | 30,85 | -1,01% | 3,00 |
19.02.2025 | 31,16 | 31,30 | 30,89 | 31,16 | 0,03% | - |
18.02.2025 | 30,87 | 31,25 | 30,87 | 31,15 | 0,94% | 15,00 |
17.02.2025 | 29,95 | 30,94 | 29,95 | 30,86 | 3,04% | - |
14.02.2025 | 30,21 | 30,41 | 29,58 | 29,95 | -0,88% | - |
13.02.2025 | 29,77 | 30,68 | 29,77 | 30,22 | 1,51% | - |
12.02.2025 | 29,98 | 30,85 | 29,68 | 29,77 | -0,72% | 18,00 |
11.02.2025 | 30,19 | 30,19 | 29,94 | 29,98 | -0,70% | 8,00 |
10.02.2025 | 30,07 | 30,36 | 29,23 | 30,19 | 0,40% | - |
07.02.2025 | 30,55 | 30,55 | 28,68 | 30,07 | -1,56% | 3,00 |
06.02.2025 | 27,55 | 31,07 | 27,55 | 30,55 | 10,85% | 534,00 |
05.02.2025 | 23,95 | 27,89 | 23,95 | 27,56 | 15,10% | 12,00 |
04.02.2025 | 23,88 | 24,36 | 23,70 | 23,94 | 0,23% | 200,00 |
03.02.2025 | 23,70 | 23,97 | 23,61 | 23,89 | 0,27% | - |
31.01.2025 | 24,15 | 24,78 | 23,81 | 23,82 | -1,24% | 6,00 |
30.01.2025 | 23,60 | 25,21 | 23,60 | 24,12 | 2,29% | - |
29.01.2025 | 23,29 | 24,25 | 23,29 | 23,58 | 1,33% | - |
28.01.2025 | 23,14 | 24,01 | 23,07 | 23,27 | 2,60% | - |
27.01.2025 | 22,38 | 22,96 | 22,38 | 22,68 | 1,43% | 2,00 |
24.01.2025 | 22,01 | 22,56 | 22,01 | 22,36 | 1,68% | 186,00 |
23.01.2025 | 21,48 | 22,19 | 21,48 | 21,99 | 2,49% | - |
22.01.2025 | 21,32 | 21,60 | 21,32 | 21,46 | 0,73% | - |
21.01.2025 | 21,29 | 21,44 | 21,10 | 21,30 | 0,16% | - |
20.01.2025 | 21,79 | 21,79 | 20,81 | 21,27 | -2,32% | 6,00 |
17.01.2025 | 22,10 | 22,10 | 21,59 | 21,77 | -1,40% | 2,00 |
16.01.2025 | 21,83 | 22,19 | 21,16 | 22,08 | 1,24% | - |
15.01.2025 | 21,52 | 22,72 | 21,52 | 21,81 | 1,44% | - |