30,490€
-4,55%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 31,94 | 31,94 | 30,35 | 30,49 | -4,57% | - |
| 22.08.2025 | 31,28 | 32,54 | 31,28 | 31,95 | 2,13% | 2,00 |
| 21.08.2025 | 31,58 | 31,58 | 31,21 | 31,28 | -0,93% | - |
| 20.08.2025 | 31,56 | 31,79 | 31,46 | 31,58 | -0,43% | - |
| 19.08.2025 | 32,82 | 32,82 | 31,66 | 31,71 | -3,38% | 752,00 |
| 18.08.2025 | 32,39 | 32,91 | 32,39 | 32,82 | 1,34% | - |
| 15.08.2025 | 32,09 | 32,62 | 32,09 | 32,39 | 0,95% | 57,00 |
| 14.08.2025 | 32,56 | 32,56 | 32,05 | 32,08 | -1,47% | - |
| 13.08.2025 | 32,10 | 32,71 | 32,10 | 32,56 | 1,42% | 2,00 |
| 12.08.2025 | 30,79 | 32,14 | 30,79 | 32,11 | 4,27% | - |
| 11.08.2025 | 31,40 | 31,40 | 30,71 | 30,79 | -1,68% | 5,00 |
| 08.08.2025 | 31,37 | 31,37 | 30,84 | 31,32 | -0,16% | - |
| 07.08.2025 | 30,05 | 31,60 | 30,05 | 31,37 | 4,39% | 3,00 |
| 06.08.2025 | 29,30 | 30,05 | 29,30 | 30,05 | 2,56% | - |
| 05.08.2025 | 29,12 | 29,79 | 29,12 | 29,30 | 0,60% | - |
| 04.08.2025 | 28,84 | 29,12 | 28,64 | 29,12 | 0,99% | - |
| 01.08.2025 | 28,32 | 29,21 | 28,32 | 28,84 | 1,76% | - |
| 31.07.2025 | 28,68 | 28,94 | 28,26 | 28,34 | -1,20% | 4,00 |
| 30.07.2025 | 28,49 | 28,74 | 28,49 | 28,68 | 0,67% | - |
| 29.07.2025 | 27,97 | 28,65 | 27,97 | 28,49 | 1,90% | - |
| 28.07.2025 | 27,93 | 28,02 | 27,76 | 27,96 | 0,11% | 29,00 |
| 25.07.2025 | 28,90 | 28,90 | 27,89 | 27,93 | -2,34% | 3.300,00 |
| 24.07.2025 | 27,75 | 28,60 | 27,75 | 28,60 | 3,06% | 700,00 |
| 23.07.2025 | 27,63 | 27,94 | 27,62 | 27,75 | 5,13% | - |
| 22.07.2025 | 26,39 | 26,57 | 26,16 | 26,40 | -0,26% | - |
| 21.07.2025 | 26,31 | 26,51 | 26,31 | 26,47 | 0,59% | 150,00 |
| 18.07.2025 | 26,62 | 26,62 | 26,24 | 26,31 | -1,16% | - |
| 17.07.2025 | 25,82 | 26,66 | 25,82 | 26,62 | 3,12% | 8,00 |
| 16.07.2025 | 25,75 | 25,95 | 25,60 | 25,82 | 0,25% | - |
| 15.07.2025 | 25,99 | 25,99 | 25,70 | 25,75 | -0,92% | 62,00 |
| 14.07.2025 | 26,44 | 26,44 | 25,98 | 25,99 | -1,72% | 3,00 |
| 11.07.2025 | 26,76 | 26,79 | 26,25 | 26,45 | -1,16% | 2.818,00 |
| 10.07.2025 | 26,82 | 26,96 | 26,51 | 26,76 | -0,24% | 600,00 |
| 09.07.2025 | 26,93 | 26,93 | 26,40 | 26,82 | -0,39% | - |
| 08.07.2025 | 26,76 | 26,98 | 26,52 | 26,93 | 0,43% | - |
| 07.07.2025 | 27,52 | 27,52 | 26,81 | 26,81 | -2,58% | 228,00 |
| 04.07.2025 | 27,69 | 27,69 | 27,49 | 27,52 | -0,61% | - |
| 03.07.2025 | 28,22 | 28,22 | 26,92 | 27,69 | -1,83% | - |
| 02.07.2025 | 30,07 | 30,07 | 27,69 | 28,21 | -5,83% | - |
| 01.07.2025 | 30,35 | 30,35 | 29,22 | 29,95 | -1,33% | - |
| 30.06.2025 | 30,18 | 30,67 | 0,00 | 30,36 | 0,60% | 165,00 |
| 27.06.2025 | 29,98 | 30,18 | 29,70 | 30,18 | 0,63% | - |
| 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% | - |