29,010€
1,04%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,67 | 29,70 | 29,42 | 29,42 | 2,47% | - |
| 13.08.2026 | 28,62 | 29,03 | 28,55 | 28,71 | -3,07% | - |
| 12.08.2026 | 28,94 | 29,67 | 28,89 | 29,62 | 1,11% | 150,00 |
| 11.08.2026 | 29,10 | 29,31 | 29,10 | 29,30 | 2,61% | - |
| 10.08.2026 | 29,84 | 29,85 | 28,55 | 28,55 | -4,40% | - |
| 07.08.2026 | 29,63 | 30,18 | 29,61 | 29,87 | 7,66% | 1.500,00 |
| 06.08.2026 | 26,91 | 28,17 | 26,62 | 27,74 | 15,13% | 89,00 |
| 05.08.2026 | 24,25 | 24,29 | 23,93 | 24,10 | -2,92% | 300,00 |
| 04.08.2026 | 24,72 | 24,84 | 24,45 | 24,82 | -1,35% | 1.000,00 |
| 03.08.2026 | 25,05 | 25,21 | 24,84 | 25,16 | 0,50% | 27,00 |
| 31.07.2026 | 24,83 | 25,26 | 24,75 | 25,04 | -2,76% | 500,00 |
| 30.07.2026 | 25,23 | 26,05 | 25,20 | 25,75 | -0,56% | - |
| 29.07.2026 | 25,35 | 26,02 | 25,27 | 25,89 | 4,19% | 393,00 |
| 28.07.2026 | 24,19 | 25,38 | 24,17 | 24,85 | 6,38% | 372,00 |
| 27.07.2026 | 23,43 | 23,85 | 23,03 | 23,36 | 6,11% | 209,00 |
| 24.07.2026 | 22,14 | 22,15 | 21,96 | 22,02 | 1,29% | - |
| 23.07.2026 | 21,78 | 22,07 | 21,63 | 21,74 | -1,18% | - |
| 22.07.2026 | 21,94 | 22,14 | 21,82 | 22,00 | -2,27% | 812,00 |
| 21.07.2026 | 22,51 | 22,61 | 22,41 | 22,51 | -0,86% | 30,00 |
| 20.07.2026 | 22,69 | 22,70 | 22,69 | 22,70 | 0,71% | - |
| 17.07.2026 | 22,66 | 22,69 | 22,04 | 22,54 | 2,48% | - |
| 16.07.2026 | 22,20 | 22,25 | 21,97 | 22,00 | -0,14% | - |
| 15.07.2026 | 21,88 | 22,12 | 21,87 | 22,03 | -3,06% | - |
| 14.07.2026 | 22,63 | 22,73 | 22,26 | 22,72 | 1,61% | - |
| 13.07.2026 | 21,94 | 22,69 | 21,85 | 22,36 | 2,47% | 500,00 |
| 10.07.2026 | 21,69 | 22,12 | 21,66 | 21,82 | 0,34% | 1.000,00 |
| 09.07.2026 | 21,91 | 21,96 | 21,67 | 21,75 | -0,39% | - |
| 08.07.2026 | 21,91 | 21,99 | 21,26 | 21,83 | 1,18% | 1.810,00 |
| 07.07.2026 | 22,21 | 22,23 | 21,45 | 21,58 | -0,35% | 1,00 |
| 06.07.2026 | 21,49 | 21,74 | 21,48 | 21,65 | 2,32% | - |
| 03.07.2026 | 21,24 | 21,36 | 21,16 | 21,16 | 0,00% | 835,00 |
| 02.07.2026 | 21,15 | 21,21 | 21,05 | 21,16 | 2,40% | - |
| 01.07.2026 | 20,49 | 20,86 | 20,17 | 20,67 | 1,32% | - |
| 30.06.2026 | 20,97 | 20,97 | 20,35 | 20,40 | -1,81% | - |
| 29.06.2026 | 20,12 | 20,92 | 20,12 | 20,77 | 3,71% | - |
| 26.06.2026 | 20,14 | 20,17 | 19,85 | 20,03 | -1,20% | - |
| 25.06.2026 | 20,00 | 20,45 | 20,00 | 20,27 | 1,62% | - |
| 24.06.2026 | 19,77 | 20,18 | 19,77 | 19,95 | 0,63% | - |
| 23.06.2026 | 20,35 | 20,35 | 19,66 | 19,82 | 0,52% | - |
| 22.06.2026 | 19,50 | 19,74 | 19,50 | 19,72 | 1,06% | - |
| 19.06.2026 | 19,56 | 19,63 | 19,46 | 19,51 | -0,73% | - |
| 18.06.2026 | 19,05 | 19,81 | 19,05 | 19,66 | 0,69% | - |
| 17.06.2026 | 19,46 | 19,98 | 19,33 | 19,52 | 0,40% | - |
| 16.06.2026 | 19,19 | 19,84 | 19,18 | 19,44 | 0,36% | - |
| 15.06.2026 | 20,40 | 20,40 | 19,29 | 19,37 | -3,20% | - |
| 12.06.2026 | 19,74 | 20,18 | 19,57 | 20,01 | 0,89% | - |
| 11.06.2026 | 19,54 | 19,99 | 19,54 | 19,84 | 0,62% | - |
| 10.06.2026 | 19,66 | 19,74 | 19,45 | 19,71 | 0,25% | - |
| 09.06.2026 | 20,52 | 20,52 | 19,14 | 19,66 | -4,41% | - |
| 08.06.2026 | 20,18 | 20,66 | 20,18 | 20,57 | 1,76% | - |
| 05.06.2026 | 20,19 | 20,72 | 20,11 | 20,22 | 0,45% | 150,00 |
| 04.06.2026 | 19,99 | 20,25 | 19,93 | 20,13 | 0,68% | - |
| 03.06.2026 | 20,50 | 20,50 | 19,73 | 19,99 | -2,25% | - |
| 02.06.2026 | 20,32 | 20,48 | 20,00 | 20,45 | 1,69% | 40,00 |
| 01.06.2026 | 19,58 | 20,42 | 19,58 | 20,11 | 3,13% | - |
| 29.05.2026 | 19,71 | 19,85 | 19,48 | 19,50 | -2,46% | - |
| 28.05.2026 | 20,10 | 20,22 | 19,79 | 19,99 | -0,32% | - |
| 27.05.2026 | 20,02 | 20,15 | 20,00 | 20,06 | 1,81% | - |
| 26.05.2026 | 19,68 | 19,75 | 19,54 | 19,70 | -1,46% | - |
| 25.05.2026 | 19,66 | 20,41 | 19,60 | 19,99 | -0,24% | - |
| 22.05.2026 | 20,01 | 20,10 | 19,78 | 20,04 | -2,03% | - |
| 21.05.2026 | 21,39 | 21,39 | 20,19 | 20,46 | -2,85% | - |
| 20.05.2026 | 20,96 | 21,47 | 20,93 | 21,06 | -0,17% | - |
| 19.05.2026 | 19,61 | 21,33 | 19,61 | 21,09 | 7,57% | - |
| 18.05.2026 | 20,20 | 20,20 | 19,49 | 19,61 | -2,20% | - |
| 15.05.2026 | 20,14 | 20,77 | 19,94 | 20,05 | -0,87% | - |
| 14.05.2026 | 20,61 | 20,73 | 20,12 | 20,22 | -1,03% | 888,00 |
| 13.05.2026 | 19,79 | 20,83 | 19,79 | 20,43 | 3,00% | 4,00 |
| 12.05.2026 | 19,75 | 19,84 | 19,61 | 19,84 | 0,51% | 2,00 |
| 11.05.2026 | 19,81 | 19,98 | 19,67 | 19,74 | -0,20% | - |
| 08.05.2026 | 19,86 | 19,91 | 19,62 | 19,78 | 0,64% | - |
| 07.05.2026 | 19,77 | 19,80 | 18,02 | 19,65 | -2,65% | - |
| 06.05.2026 | 19,87 | 20,21 | 19,87 | 20,19 | 1,57% | - |
| 05.05.2026 | 19,79 | 19,88 | 19,79 | 19,87 | 1,06% | - |
| 04.05.2026 | 19,59 | 19,67 | 19,59 | 19,67 | -0,54% | - |
| 30.04.2026 | 19,91 | 19,91 | 19,25 | 19,77 | -1,17% | - |
| 29.04.2026 | 19,92 | 20,06 | 19,92 | 20,01 | 0,98% | - |
| 28.04.2026 | 19,87 | 20,00 | 19,72 | 19,81 | 0,74% | - |
| 27.04.2026 | 19,74 | 19,96 | 19,46 | 19,67 | -1,85% | 26,00 |
| 24.04.2026 | 20,12 | 20,18 | 20,03 | 20,04 | -0,80% | - |
| 23.04.2026 | 20,33 | 20,41 | 19,97 | 20,20 | -3,33% | - |
| 22.04.2026 | 20,79 | 21,11 | 20,67 | 20,90 | 0,43% | - |
| 21.04.2026 | 21,09 | 21,09 | 20,78 | 20,81 | -1,65% | 20,00 |
| 20.04.2026 | 21,66 | 21,66 | 21,03 | 21,16 | -2,42% | - |
| 17.04.2026 | 21,13 | 21,71 | 20,96 | 21,68 | 3,73% | - |
| 16.04.2026 | 20,91 | 20,98 | 20,77 | 20,90 | -0,17% | - |
| 15.04.2026 | 20,82 | 21,12 | 20,77 | 20,94 | 1,23% | - |
| 14.04.2026 | 20,53 | 20,84 | 20,39 | 20,68 | 1,30% | - |
| 13.04.2026 | 20,65 | 20,65 | 20,21 | 20,42 | -1,31% | - |
| 10.04.2026 | 21,34 | 21,34 | 20,66 | 20,69 | -2,98% | 100,00 |
| 09.04.2026 | 21,31 | 21,45 | 20,43 | 21,32 | -2,94% | - |
| 08.04.2026 | 21,98 | 22,14 | 21,63 | 21,97 | 1,08% | - |
| 07.04.2026 | 21,85 | 21,94 | 21,61 | 21,73 | 0,30% | 3,00 |
| 02.04.2026 | 21,62 | 22,39 | 21,02 | 21,67 | 0,12% | - |
| 01.04.2026 | 21,35 | 21,79 | 21,35 | 21,64 | 1,22% | - |
| 31.03.2026 | 21,15 | 21,39 | 21,09 | 21,38 | 2,00% | - |
| 30.03.2026 | 20,72 | 21,11 | 20,47 | 20,96 | -1,11% | 1.421,00 |
| 27.03.2026 | 21,49 | 21,83 | 20,88 | 21,20 | -1,49% | - |
| 26.03.2026 | 21,63 | 21,77 | 21,20 | 21,52 | -3,09% | 20,00 |
| 25.03.2026 | 22,62 | 22,75 | 22,06 | 22,20 | -1,40% | - |