17,648€
-1,11%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 17,85 | 17,85 | 17,53 | 17,65 | -1,11% | 18,00 |
| 04.07.2024 | 18,05 | 18,05 | 17,71 | 17,85 | -1,11% | - |
| 03.07.2024 | 18,27 | 18,27 | 17,96 | 18,05 | -1,25% | 26,00 |
| 02.07.2024 | 18,15 | 18,27 | 18,14 | 18,27 | 0,67% | 3,00 |
| 01.07.2024 | 18,16 | 18,29 | 18,11 | 18,15 | -1,06% | 36,00 |
| 28.06.2024 | 18,03 | 18,40 | 18,03 | 18,35 | 1,78% | - |
| 27.06.2024 | 18,07 | 18,07 | 17,90 | 18,03 | -0,25% | 2,00 |
| 26.06.2024 | 18,13 | 18,24 | 17,97 | 18,07 | -0,33% | - |
| 25.06.2024 | 17,75 | 18,16 | 17,75 | 18,13 | 2,14% | - |
| 24.06.2024 | 17,79 | 17,90 | 17,75 | 17,75 | -0,20% | 408,00 |
| 21.06.2024 | 17,72 | 17,93 | 17,72 | 17,79 | 0,37% | 2,00 |
| 20.06.2024 | 17,73 | 17,91 | 17,61 | 17,72 | -0,04% | 5,00 |
| 19.06.2024 | 17,95 | 17,95 | 17,53 | 17,73 | -1,25% | 2,00 |
| 18.06.2024 | 17,75 | 17,97 | 17,75 | 17,95 | 1,13% | 3,00 |
| 17.06.2024 | 17,78 | 17,94 | 17,67 | 17,75 | -0,27% | 4,00 |
| 14.06.2024 | 17,75 | 17,93 | 17,66 | 17,80 | 0,31% | - |
| 13.06.2024 | 18,01 | 18,01 | 17,57 | 17,75 | -1,44% | 2,00 |
| 12.06.2024 | 18,27 | 18,27 | 17,89 | 18,01 | -1,46% | 200,00 |
| 11.06.2024 | 18,13 | 18,34 | 18,07 | 18,27 | 0,79% | - |
| 10.06.2024 | 17,80 | 18,28 | 17,80 | 18,13 | 1,85% | - |
| 07.06.2024 | 17,80 | 17,90 | 17,78 | 17,80 | 0,55% | 13,00 |
| 06.06.2024 | 17,67 | 17,86 | 17,31 | 17,70 | 0,17% | 5,00 |
| 05.06.2024 | 17,58 | 17,74 | 17,46 | 17,67 | 0,55% | 850,00 |
| 04.06.2024 | 17,33 | 17,65 | 17,33 | 17,58 | 1,44% | - |
| 03.06.2024 | 16,96 | 17,72 | 16,96 | 17,33 | 2,15% | 394,00 |
| 31.05.2024 | 16,87 | 17,15 | 16,87 | 16,96 | -1,64% | 170,00 |
| 30.05.2024 | 17,02 | 17,31 | 17,00 | 17,24 | 1,31% | - |
| 29.05.2024 | 17,20 | 17,20 | 16,92 | 17,02 | -1,03% | - |
| 28.05.2024 | 17,78 | 17,78 | 17,10 | 17,20 | -3,25% | 2,00 |
| 27.05.2024 | 17,99 | 17,99 | 17,59 | 17,78 | -1,21% | - |
| 24.05.2024 | 18,03 | 18,03 | 17,74 | 17,99 | -0,19% | 27,00 |
| 23.05.2024 | 18,26 | 18,26 | 17,95 | 18,03 | -1,29% | - |
| 22.05.2024 | 18,61 | 18,61 | 18,13 | 18,26 | -1,84% | - |
| 21.05.2024 | 18,38 | 18,61 | 18,25 | 18,61 | 1,22% | 2,00 |
| 20.05.2024 | 18,61 | 18,61 | 18,29 | 18,38 | -1,25% | 4,00 |
| 17.05.2024 | 18,80 | 18,80 | 18,50 | 18,61 | -1,00% | - |
| 16.05.2024 | 18,78 | 18,97 | 18,72 | 18,80 | 0,13% | 6,00 |
| 15.05.2024 | 18,99 | 18,99 | 18,44 | 18,78 | -1,11% | - |
| 14.05.2024 | 18,93 | 19,04 | 18,93 | 18,99 | 0,32% | - |
| 13.05.2024 | 18,81 | 19,06 | 18,81 | 18,93 | 0,64% | - |
| 10.05.2024 | 17,65 | 18,87 | 17,63 | 18,81 | 6,66% | - |
| 09.05.2024 | 17,95 | 17,96 | 17,31 | 17,63 | -1,88% | - |
| 08.05.2024 | 17,83 | 18,17 | 17,82 | 17,97 | -0,83% | - |
| 07.05.2024 | 18,30 | 18,30 | 17,96 | 18,12 | -1,00% | - |
| 06.05.2024 | 18,00 | 18,30 | 17,79 | 18,30 | 1,67% | 7,00 |
| 03.05.2024 | 17,99 | 18,05 | 17,95 | 18,00 | 0,04% | - |
| 02.05.2024 | 17,63 | 18,03 | 17,63 | 17,99 | 2,06% | - |
| 30.04.2024 | 17,65 | 17,78 | 17,48 | 17,63 | -0,09% | - |
| 29.04.2024 | 17,52 | 17,81 | 17,52 | 17,65 | 0,73% | - |
| 26.04.2024 | 17,71 | 17,71 | 17,45 | 17,52 | -1,07% | - |
| 25.04.2024 | 17,71 | 17,77 | 17,60 | 17,71 | -0,03% | - |
| 24.04.2024 | 17,68 | 17,78 | 17,56 | 17,71 | 0,18% | - |
| 23.04.2024 | 17,80 | 17,80 | 17,61 | 17,68 | -0,69% | - |
| 22.04.2024 | 17,60 | 17,82 | 17,52 | 17,80 | 3,16% | - |
| 19.04.2024 | 17,57 | 17,57 | 17,09 | 17,26 | -1,76% | 3,00 |
| 18.04.2024 | 17,43 | 17,67 | 17,26 | 17,57 | 0,77% | - |
| 17.04.2024 | 17,68 | 17,72 | 17,22 | 17,43 | -0,01% | 5,00 |
| 16.04.2024 | 17,52 | 17,72 | 17,38 | 17,44 | -0,50% | - |
| 15.04.2024 | 17,83 | 17,83 | 17,33 | 17,52 | -1,71% | - |
| 12.04.2024 | 17,63 | 17,87 | 17,58 | 17,83 | 1,15% | - |
| 11.04.2024 | 17,61 | 17,64 | 17,45 | 17,63 | 0,07% | 2,00 |
| 10.04.2024 | 17,27 | 17,65 | 17,27 | 17,61 | 1,97% | - |
| 09.04.2024 | 17,06 | 17,32 | 17,06 | 17,27 | 1,28% | 5,00 |
| 08.04.2024 | 17,01 | 17,11 | 16,91 | 17,06 | 0,29% | 2,00 |
| 05.04.2024 | 16,80 | 17,05 | 16,80 | 17,01 | 1,24% | - |
| 04.04.2024 | 16,94 | 17,07 | 16,69 | 16,80 | -0,86% | 2,00 |
| 03.04.2024 | 17,04 | 17,05 | 16,90 | 16,94 | -1,63% | - |
| 02.04.2024 | 17,29 | 17,35 | 17,06 | 17,22 | -0,39% | 9,00 |
| 28.03.2024 | 17,71 | 17,71 | 16,98 | 17,29 | -2,34% | - |
| 27.03.2024 | 17,46 | 17,76 | 17,46 | 17,71 | 1,42% | 3,00 |
| 26.03.2024 | 17,51 | 17,72 | 17,34 | 17,46 | -0,30% | 7,00 |
| 25.03.2024 | 17,75 | 17,77 | 17,43 | 17,51 | -1,34% | - |
| 22.03.2024 | 17,71 | 18,34 | 17,71 | 17,75 | 0,21% | - |
| 21.03.2024 | 17,63 | 17,84 | 17,52 | 17,71 | 0,47% | 8,00 |
| 20.03.2024 | 17,49 | 17,83 | 17,46 | 17,63 | 0,80% | 2,00 |
| 19.03.2024 | 17,45 | 17,87 | 17,45 | 17,49 | 0,20% | 6,00 |
| 18.03.2024 | 17,43 | 17,67 | 17,37 | 17,45 | 0,14% | - |
| 15.03.2024 | 17,91 | 17,91 | 17,34 | 17,43 | -2,67% | - |
| 14.03.2024 | 17,32 | 17,91 | 17,32 | 17,91 | 3,36% | - |
| 13.03.2024 | 18,07 | 18,07 | 17,22 | 17,32 | -4,11% | - |
| 12.03.2024 | 18,03 | 18,10 | 17,88 | 18,07 | 0,22% | - |
| 11.03.2024 | 17,94 | 18,10 | 17,94 | 18,03 | 0,46% | 4,00 |
| 08.03.2024 | 17,91 | 18,10 | 17,87 | 17,94 | 0,17% | - |
| 07.03.2024 | 18,04 | 18,04 | 17,78 | 17,91 | -0,61% | 2,00 |
| 06.03.2024 | 17,81 | 18,10 | 17,81 | 18,02 | 1,19% | - |
| 05.03.2024 | 18,33 | 18,33 | 17,78 | 17,81 | -2,84% | 54,00 |
| 04.03.2024 | 18,28 | 18,40 | 18,22 | 18,33 | 0,60% | 10,00 |
| 01.03.2024 | 18,19 | 18,43 | 18,05 | 18,22 | 0,16% | 1.090,00 |
| 29.02.2024 | 17,92 | 18,74 | 17,83 | 18,19 | 1,54% | 1.159,00 |
| 28.02.2024 | 17,79 | 17,97 | 17,78 | 17,92 | -1,69% | 18,00 |
| 27.02.2024 | 18,38 | 18,38 | 18,04 | 18,22 | -0,86% | 10,00 |
| 26.02.2024 | 18,45 | 18,54 | 18,34 | 18,38 | -2,71% | 2,00 |
| 23.02.2024 | 18,94 | 19,01 | 18,86 | 18,89 | -0,25% | 19,00 |
| 22.02.2024 | 18,76 | 19,05 | 18,75 | 18,94 | 2,43% | 16,00 |
| 21.02.2024 | 18,04 | 18,63 | 18,04 | 18,49 | 2,52% | - |
| 20.02.2024 | 17,90 | 18,34 | 17,90 | 18,04 | 0,75% | 4,00 |
| 19.02.2024 | 17,41 | 18,03 | 17,41 | 17,90 | 2,84% | - |
| 16.02.2024 | 16,45 | 17,78 | 16,45 | 17,41 | 5,82% | 7,00 |
| 15.02.2024 | 17,84 | 17,84 | 16,28 | 16,45 | -7,78% | 377,00 |
| 14.02.2024 | 19,35 | 19,39 | 17,51 | 17,84 | -7,83% | - |