29,390€
-4,53%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 22,05 | 22,05 | 21,45 | 21,50 | -2,43% | - |
| 13.01.2025 | 21,83 | 22,08 | 21,82 | 22,04 | 1,05% | - |
| 10.01.2025 | 21,51 | 21,83 | 21,51 | 21,81 | 0,58% | - |
| 09.01.2025 | 22,21 | 22,21 | 20,96 | 21,68 | -2,30% | 10,00 |
| 08.01.2025 | 22,38 | 22,38 | 22,01 | 22,19 | -0,74% | - |
| 07.01.2025 | 22,76 | 22,76 | 22,19 | 22,36 | -1,69% | 7,00 |
| 06.01.2025 | 22,91 | 23,25 | 22,71 | 22,74 | -0,63% | - |
| 03.01.2025 | 22,82 | 23,41 | 22,78 | 22,89 | 0,42% | - |
| 02.01.2025 | 22,89 | 23,29 | 22,58 | 22,79 | 0,22% | 77,00 |
| 30.12.2024 | 22,95 | 23,11 | 22,28 | 22,74 | -0,74% | - |
| 27.12.2024 | 22,78 | 23,28 | 22,78 | 22,91 | 0,59% | - |
| 23.12.2024 | 23,06 | 23,06 | 22,28 | 22,78 | -1,13% | - |
| 20.12.2024 | 22,78 | 23,71 | 22,78 | 23,04 | 1,14% | 218,00 |
| 19.12.2024 | 22,95 | 23,15 | 22,71 | 22,78 | -0,74% | 4,00 |
| 18.12.2024 | 23,00 | 23,23 | 22,34 | 22,95 | -0,22% | 2,00 |
| 17.12.2024 | 22,66 | 23,64 | 22,66 | 23,00 | 1,48% | 33,00 |
| 16.12.2024 | 22,13 | 22,91 | 22,13 | 22,66 | 2,42% | - |
| 13.12.2024 | 20,79 | 22,83 | 20,79 | 22,13 | 6,45% | 716,00 |
| 12.12.2024 | 20,38 | 20,88 | 20,38 | 20,79 | 2,01% | 100,00 |
| 11.12.2024 | 20,58 | 20,88 | 20,25 | 20,38 | -0,97% | - |
| 10.12.2024 | 20,59 | 21,27 | 20,28 | 20,58 | -0,05% | - |
| 09.12.2024 | 20,21 | 21,39 | 20,21 | 20,59 | 1,86% | - |
| 06.12.2024 | 20,17 | 20,31 | 20,00 | 20,21 | 0,19% | 12,00 |
| 05.12.2024 | 20,18 | 20,50 | 20,14 | 20,17 | -0,04% | - |
| 04.12.2024 | 20,29 | 20,43 | 20,14 | 20,18 | -0,54% | 4,00 |
| 03.12.2024 | 20,13 | 20,50 | 20,13 | 20,29 | 0,07% | 3,00 |
| 02.12.2024 | 19,95 | 20,34 | 19,95 | 20,28 | 1,63% | - |
| 29.11.2024 | 20,13 | 20,13 | 19,71 | 19,95 | -0,89% | 2,00 |
| 28.11.2024 | 19,90 | 20,17 | 19,90 | 20,13 | 1,14% | - |
| 27.11.2024 | 20,40 | 20,40 | 19,88 | 19,90 | -2,44% | - |
| 26.11.2024 | 19,96 | 20,45 | 19,96 | 20,40 | 2,20% | - |
| 25.11.2024 | 19,52 | 21,62 | 19,52 | 19,96 | 2,25% | - |
| 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% | - |