19,295€
-3,59%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 20,40 | 20,40 | 19,30 | 19,35 | -3,31% | - |
| 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% | - |
| 24.03.2026 | 22,75 | 22,75 | 22,13 | 22,52 | -1,10% | - |
| 23.03.2026 | 22,79 | 23,34 | 21,97 | 22,77 | -0,04% | 100,00 |
| 20.03.2026 | 22,72 | 22,80 | 22,72 | 22,78 | 0,15% | - |
| 19.03.2026 | 22,46 | 22,88 | 20,78 | 22,74 | 1,29% | 645,00 |
| 18.03.2026 | 23,08 | 23,10 | 22,45 | 22,45 | -3,09% | - |
| 17.03.2026 | 23,47 | 23,47 | 23,02 | 23,17 | -1,22% | 2.716,00 |
| 16.03.2026 | 23,31 | 23,65 | 23,27 | 23,45 | 0,62% | 800,00 |
| 13.03.2026 | 22,87 | 23,60 | 22,87 | 23,31 | 1,02% | 2.550,00 |
| 12.03.2026 | 22,96 | 23,29 | 22,86 | 23,07 | 0,44% | - |
| 11.03.2026 | 22,77 | 23,22 | 22,31 | 22,97 | 1,77% | 2.286,00 |
| 10.03.2026 | 22,77 | 23,38 | 22,53 | 22,57 | -0,94% | 23,00 |
| 09.03.2026 | 22,59 | 23,02 | 21,94 | 22,79 | 2,34% | - |
| 06.03.2026 | 22,47 | 22,61 | 22,16 | 22,27 | -0,36% | - |
| 05.03.2026 | 22,35 | 22,55 | 22,16 | 22,35 | -2,95% | - |
| 04.03.2026 | 22,45 | 23,06 | 22,16 | 23,03 | 7,07% | - |
| 03.03.2026 | 22,73 | 23,02 | 21,39 | 21,51 | -4,95% | 70,00 |
| 02.03.2026 | 22,93 | 22,93 | 22,49 | 22,63 | -1,65% | - |
| 27.02.2026 | 22,45 | 24,19 | 22,34 | 23,01 | 2,09% | - |
| 26.02.2026 | 22,37 | 23,14 | 22,37 | 22,54 | 0,85% | 5,00 |
| 25.02.2026 | 22,11 | 22,36 | 22,02 | 22,35 | 1,11% | 10,00 |
| 24.02.2026 | 22,35 | 22,86 | 21,90 | 22,10 | -0,41% | - |
| 23.02.2026 | 22,19 | 22,24 | 22,17 | 22,19 | 0,14% | - |
| 20.02.2026 | 22,22 | 22,27 | 21,99 | 22,16 | -0,20% | - |
| 19.02.2026 | 22,26 | 22,37 | 22,08 | 22,21 | -0,60% | 1.168,00 |
| 18.02.2026 | 22,38 | 22,41 | 22,02 | 22,34 | -0,38% | 3,00 |
| 17.02.2026 | 22,28 | 22,58 | 22,28 | 22,43 | 0,63% | 100,00 |
| 16.02.2026 | 22,41 | 22,45 | 22,07 | 22,29 | 0,16% | 3,00 |
| 13.02.2026 | 22,07 | 23,13 | 21,94 | 22,25 | -0,98% | 10,00 |
| 12.02.2026 | 22,54 | 22,64 | 22,10 | 22,47 | -2,69% | 2,00 |
| 11.02.2026 | 22,87 | 23,10 | 22,87 | 23,09 | 1,09% | - |
| 10.02.2026 | 22,59 | 23,01 | 21,89 | 22,84 | 1,26% | - |
| 09.02.2026 | 23,12 | 23,12 | 22,03 | 22,56 | -1,91% | - |
| 06.02.2026 | 21,65 | 23,06 | 21,65 | 23,00 | 5,99% | - |
| 05.02.2026 | 21,22 | 21,79 | 20,40 | 21,70 | 2,19% | 112,00 |
| 04.02.2026 | 21,78 | 21,78 | 20,96 | 21,23 | -3,39% | 11,00 |
| 03.02.2026 | 22,19 | 22,19 | 21,45 | 21,98 | -0,32% | - |
| 02.02.2026 | 21,85 | 22,09 | 21,43 | 22,05 | 1,15% | - |
| 30.01.2026 | 21,60 | 21,98 | 21,08 | 21,80 | 0,83% | 1.439,00 |
| 29.01.2026 | 21,67 | 21,77 | 21,43 | 21,62 | -1,01% | - |
| 28.01.2026 | 21,76 | 21,91 | 21,46 | 21,84 | -0,09% | - |
| 27.01.2026 | 22,11 | 22,11 | 21,26 | 21,86 | -1,93% | - |
| 26.01.2026 | 22,02 | 22,42 | 21,88 | 22,29 | 1,39% | 35,00 |
| 23.01.2026 | 21,86 | 22,53 | 21,86 | 21,98 | 0,59% | - |
| 22.01.2026 | 22,28 | 22,28 | 21,74 | 21,85 | -1,89% | - |