29,980€
0,33%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |