22,655€
-0,83%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 22,79 | 23,03 | 22,61 | 22,67 | -0,79% | - |
| 15.01.2026 | 22,78 | 23,20 | 22,69 | 22,85 | -0,11% | - |
| 14.01.2026 | 22,82 | 23,25 | 22,66 | 22,87 | 0,11% | 1.410,00 |
| 13.01.2026 | 22,81 | 22,86 | 22,08 | 22,85 | -1,72% | - |
| 12.01.2026 | 23,35 | 23,35 | 23,23 | 23,25 | -0,09% | - |
| 09.01.2026 | 22,95 | 23,56 | 22,86 | 23,27 | 1,55% | - |
| 08.01.2026 | 22,73 | 23,23 | 22,73 | 22,91 | 0,61% | 40,00 |
| 07.01.2026 | 23,04 | 23,04 | 22,74 | 22,77 | -1,45% | - |
| 06.01.2026 | 22,79 | 23,19 | 22,67 | 23,11 | 0,87% | - |
| 05.01.2026 | 22,79 | 23,86 | 22,79 | 22,91 | 0,64% | - |
| 02.01.2026 | 22,87 | 22,87 | 22,76 | 22,76 | 0,04% | - |
| 30.12.2025 | 22,95 | 22,95 | 22,10 | 22,75 | -0,96% | - |
| 29.12.2025 | 22,93 | 23,32 | 22,89 | 22,97 | -1,80% | - |
| 23.12.2025 | 22,94 | 24,24 | 22,94 | 23,39 | 2,14% | 43,00 |
| 22.12.2025 | 23,24 | 23,24 | 22,55 | 22,90 | -1,70% | - |
| 19.12.2025 | 23,38 | 23,42 | 20,78 | 23,30 | 0,47% | - |
| 18.12.2025 | 23,25 | 23,40 | 23,00 | 23,19 | -0,28% | - |
| 17.12.2025 | 23,19 | 23,97 | 22,96 | 23,25 | 0,50% | - |
| 16.12.2025 | 23,31 | 23,43 | 22,90 | 23,14 | -0,56% | - |
| 15.12.2025 | 23,19 | 23,55 | 22,04 | 23,27 | 0,43% | - |
| 12.12.2025 | 23,73 | 23,92 | 23,16 | 23,17 | -2,30% | - |
| 11.12.2025 | 23,63 | 24,07 | 23,55 | 23,71 | 0,66% | - |
| 10.12.2025 | 23,59 | 23,84 | 23,31 | 23,56 | -0,30% | - |
| 09.12.2025 | 23,99 | 24,02 | 23,45 | 23,63 | -1,52% | - |
| 08.12.2025 | 24,10 | 24,18 | 23,99 | 23,99 | 0,06% | - |
| 05.12.2025 | 24,60 | 24,60 | 23,81 | 23,98 | -2,22% | - |
| 04.12.2025 | 24,04 | 24,59 | 24,04 | 24,52 | 2,12% | - |
| 03.12.2025 | 24,33 | 24,33 | 23,60 | 24,01 | -1,82% | - |
| 02.12.2025 | 24,67 | 24,67 | 24,21 | 24,46 | -0,89% | - |
| 01.12.2025 | 24,96 | 24,96 | 24,44 | 24,68 | -1,28% | - |
| 28.11.2025 | 24,80 | 25,63 | 24,80 | 25,00 | 0,79% | - |
| 27.11.2025 | 25,25 | 26,40 | 24,78 | 24,80 | -1,21% | - |
| 26.11.2025 | 25,21 | 25,76 | 25,10 | 25,11 | -0,38% | 30,00 |
| 25.11.2025 | 25,27 | 25,27 | 24,20 | 25,20 | 1,27% | 3,00 |
| 24.11.2025 | 25,00 | 25,00 | 24,88 | 24,89 | -1,31% | - |
| 21.11.2025 | 25,11 | 26,34 | 25,00 | 25,22 | 5,59% | - |
| 20.11.2025 | 24,41 | 24,57 | 23,88 | 23,88 | -1,91% | 8,00 |
| 19.11.2025 | 24,72 | 24,98 | 24,34 | 24,35 | -1,70% | - |
| 18.11.2025 | 24,36 | 25,26 | 24,36 | 24,77 | 0,77% | 2,00 |
| 17.11.2025 | 25,25 | 26,27 | 24,57 | 24,58 | -2,71% | - |
| 14.11.2025 | 25,19 | 25,98 | 25,16 | 25,26 | -0,45% | - |
| 13.11.2025 | 26,10 | 26,10 | 25,31 | 25,38 | -2,74% | 152,00 |
| 12.11.2025 | 25,53 | 26,10 | 25,53 | 26,09 | 2,23% | 122,00 |
| 11.11.2025 | 25,48 | 25,57 | 25,28 | 25,52 | 0,31% | 17,00 |
| 10.11.2025 | 25,77 | 25,77 | 25,28 | 25,44 | -0,93% | - |
| 07.11.2025 | 24,92 | 25,97 | 24,92 | 25,68 | 2,31% | 2,00 |
| 06.11.2025 | 27,65 | 27,65 | 24,74 | 25,10 | -9,35% | 88,00 |
| 05.11.2025 | 27,10 | 28,06 | 26,20 | 27,69 | 1,90% | - |
| 04.11.2025 | 26,99 | 27,59 | 26,89 | 27,18 | 0,82% | - |
| 03.11.2025 | 26,91 | 27,02 | 26,85 | 26,96 | 0,07% | 96,00 |
| 31.10.2025 | 26,55 | 27,01 | 26,34 | 26,94 | 1,55% | 7,00 |
| 30.10.2025 | 26,72 | 26,72 | 26,06 | 26,53 | -0,77% | - |
| 29.10.2025 | 27,33 | 27,42 | 26,65 | 26,73 | -2,20% | - |
| 28.10.2025 | 27,18 | 27,73 | 27,14 | 27,33 | 0,57% | - |
| 27.10.2025 | 26,98 | 27,32 | 26,92 | 27,18 | 1,04% | - |
| 24.10.2025 | 27,43 | 27,43 | 26,89 | 26,90 | -1,83% | - |
| 23.10.2025 | 27,35 | 27,45 | 27,31 | 27,40 | -0,42% | - |
| 22.10.2025 | 27,57 | 27,75 | 27,46 | 27,51 | -0,49% | - |
| 21.10.2025 | 27,24 | 27,77 | 27,24 | 27,65 | 1,49% | - |
| 20.10.2025 | 26,71 | 27,36 | 26,71 | 27,24 | 1,91% | - |
| 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% | - |