22,640€
0,27%
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 | 22,71 | 22,74 | 22,60 | 22,64 | -0,72% | 900,00 |
| 15.01.2026 | 22,84 | 22,93 | 22,78 | 22,81 | 0,48% | - |
| 14.01.2026 | 22,90 | 22,94 | 22,63 | 22,70 | -0,74% | 3.650,00 |
| 13.01.2026 | 22,46 | 22,89 | 22,42 | 22,87 | 0,22% | 47.700,00 |
| 12.01.2026 | 23,27 | 23,28 | 22,60 | 22,82 | -2,40% | 3.260,00 |
| 09.01.2026 | 23,01 | 23,73 | 22,95 | 23,38 | 1,87% | - |
| 08.01.2026 | 22,88 | 22,99 | 22,86 | 22,95 | 1,06% | 720,00 |
| 07.01.2026 | 22,77 | 22,79 | 22,71 | 22,71 | -1,37% | - |
| 06.01.2026 | 22,98 | 23,15 | 22,62 | 23,02 | 1,08% | - |
| 05.01.2026 | 22,92 | 23,12 | 22,78 | 22,78 | -0,09% | - |
| 02.01.2026 | 22,76 | 22,81 | 22,75 | 22,80 | 0,18% | - |
| 30.12.2025 | 22,70 | 22,76 | 22,70 | 22,76 | -0,87% | - |
| 29.12.2025 | 22,98 | 23,00 | 22,88 | 22,96 | -1,12% | - |
| 23.12.2025 | 23,34 | 23,39 | 23,22 | 23,22 | 0,63% | - |
| 19.12.2025 | 23,05 | 23,11 | 23,05 | 23,07 | -0,86% | - |
| 18.12.2025 | 23,13 | 23,45 | 23,12 | 23,27 | 0,67% | - |
| 17.12.2025 | 23,33 | 23,34 | 22,94 | 23,12 | -0,32% | - |
| 16.12.2025 | 23,10 | 23,30 | 23,04 | 23,19 | -1,38% | - |
| 12.12.2025 | 23,39 | 23,53 | 23,33 | 23,52 | -1,03% | - |
| 11.12.2025 | 23,63 | 23,87 | 23,53 | 23,76 | 2,81% | - |
| 09.12.2025 | 23,57 | 23,75 | 23,11 | 23,11 | -3,49% | - |
| 08.12.2025 | 24,10 | 24,15 | 23,94 | 23,95 | 0,74% | - |
| 05.12.2025 | 23,99 | 24,03 | 23,77 | 23,77 | -2,68% | - |
| 04.12.2025 | 24,31 | 24,48 | 24,26 | 24,43 | 2,41% | - |
| 03.12.2025 | 23,89 | 24,10 | 23,74 | 23,85 | -2,25% | - |
| 02.12.2025 | 24,43 | 24,43 | 24,21 | 24,40 | -0,08% | - |
| 01.12.2025 | 24,65 | 24,77 | 24,42 | 24,42 | -3,25% | - |
| 28.11.2025 | 25,28 | 25,44 | 25,08 | 25,24 | 0,26% | - |
| 27.11.2025 | 25,20 | 25,28 | 25,16 | 25,18 | -0,81% | - |
| 26.11.2025 | 25,44 | 25,44 | 25,08 | 25,38 | 1,16% | - |
| 25.11.2025 | 25,01 | 25,12 | 24,90 | 25,09 | 0,16% | - |
| 24.11.2025 | 25,20 | 25,31 | 24,56 | 25,05 | -0,83% | - |
| 21.11.2025 | 25,11 | 25,41 | 25,06 | 25,26 | 8,02% | - |
| 20.11.2025 | 24,42 | 24,50 | 23,34 | 23,39 | -5,86% | - |
| 18.11.2025 | 24,93 | 24,94 | 24,69 | 24,84 | 2,86% | - |
| 17.11.2025 | 25,30 | 25,32 | 24,09 | 24,15 | -5,00% | - |
| 14.11.2025 | 25,43 | 25,44 | 25,42 | 25,42 | -1,03% | - |
| 13.11.2025 | 25,70 | 25,72 | 25,68 | 25,69 | 0,02% | - |
| 12.11.2025 | 25,85 | 26,12 | 25,67 | 25,68 | 2,93% | 1.484,00 |
| 11.11.2025 | 25,49 | 25,49 | 24,95 | 24,95 | -2,12% | - |
| 10.11.2025 | 25,40 | 25,49 | 25,30 | 25,49 | -0,23% | - |
| 07.11.2025 | 25,70 | 25,84 | 25,55 | 25,55 | 0,63% | - |
| 06.11.2025 | 25,40 | 25,41 | 25,34 | 25,39 | -7,37% | - |
| 05.11.2025 | 27,49 | 27,85 | 27,37 | 27,41 | 1,07% | - |
| 04.11.2025 | 27,08 | 27,22 | 26,96 | 27,12 | 2,03% | - |
| 03.11.2025 | 26,85 | 26,95 | 26,58 | 26,58 | -1,32% | - |
| 31.10.2025 | 26,85 | 27,02 | 26,80 | 26,94 | 2,38% | - |
| 30.10.2025 | 26,55 | 26,77 | 26,31 | 26,31 | -1,20% | - |
| 29.10.2025 | 26,76 | 26,85 | 26,59 | 26,63 | -1,99% | - |
| 28.10.2025 | 27,29 | 27,38 | 27,13 | 27,17 | -0,13% | - |
| 27.10.2025 | 27,09 | 27,22 | 26,94 | 27,21 | 0,26% | - |
| 24.10.2025 | 27,21 | 27,22 | 27,12 | 27,14 | -1,26% | - |
| 23.10.2025 | 27,42 | 27,48 | 27,26 | 27,48 | 0,79% | - |
| 22.10.2025 | 27,61 | 27,75 | 27,16 | 27,27 | -1,43% | - |
| 21.10.2025 | 27,74 | 27,77 | 27,54 | 27,66 | 0,36% | - |
| 20.10.2025 | 27,06 | 27,60 | 27,02 | 27,56 | 3,32% | - |
| 17.10.2025 | 26,52 | 26,94 | 26,32 | 26,68 | 0,02% | - |
| 16.10.2025 | 26,75 | 26,97 | 26,63 | 26,67 | -1,31% | 736,00 |
| 15.10.2025 | 26,77 | 27,10 | 26,73 | 27,03 | 0,78% | - |
| 14.10.2025 | 26,88 | 27,13 | 26,66 | 26,82 | -1,20% | - |
| 13.10.2025 | 27,33 | 27,39 | 26,92 | 27,14 | 1,99% | - |
| 10.10.2025 | 27,43 | 27,43 | 26,38 | 26,61 | -3,95% | - |
| 09.10.2025 | 27,60 | 27,80 | 27,47 | 27,71 | -1,23% | - |
| 08.10.2025 | 27,95 | 28,05 | 27,82 | 28,05 | -0,58% | - |
| 07.10.2025 | 28,15 | 28,28 | 28,07 | 28,22 | -2,52% | - |
| 06.10.2025 | 28,51 | 29,03 | 28,41 | 28,95 | 2,81% | - |
| 03.10.2025 | 27,87 | 28,18 | 27,81 | 28,16 | 1,40% | - |
| 02.10.2025 | 27,71 | 27,86 | 27,48 | 27,77 | -2,10% | - |
| 01.10.2025 | 28,20 | 28,43 | 28,02 | 28,36 | 0,91% | - |
| 30.09.2025 | 28,31 | 28,49 | 27,95 | 28,11 | 1,15% | - |
| 29.09.2025 | 27,81 | 27,88 | 27,55 | 27,79 | -1,73% | - |
| 26.09.2025 | 28,29 | 28,39 | 28,23 | 28,28 | 1,40% | - |
| 25.09.2025 | 27,85 | 27,94 | 27,67 | 27,89 | 0,50% | - |
| 24.09.2025 | 27,72 | 27,99 | 27,66 | 27,75 | 0,22% | - |
| 23.09.2025 | 27,51 | 27,75 | 27,51 | 27,69 | 0,07% | - |
| 22.09.2025 | 27,65 | 27,69 | 27,34 | 27,67 | -1,58% | - |
| 19.09.2025 | 28,03 | 28,17 | 27,74 | 28,11 | -0,74% | - |
| 18.09.2025 | 28,27 | 28,56 | 28,09 | 28,32 | 0,62% | - |
| 17.09.2025 | 28,34 | 28,40 | 28,13 | 28,15 | 0,02% | - |
| 16.09.2025 | 28,19 | 28,34 | 27,92 | 28,14 | -2,87% | - |
| 15.09.2025 | 28,99 | 29,03 | 28,89 | 28,97 | 0,64% | - |
| 12.09.2025 | 28,92 | 29,01 | 28,79 | 28,79 | -1,25% | - |
| 11.09.2025 | 29,00 | 29,21 | 28,92 | 29,15 | -0,24% | - |
| 10.09.2025 | 29,23 | 29,23 | 29,21 | 29,22 | 0,78% | - |
| 09.09.2025 | 29,06 | 29,21 | 28,90 | 29,00 | -0,10% | - |
| 08.09.2025 | 28,90 | 29,08 | 28,79 | 29,03 | 0,16% | - |
| 05.09.2025 | 28,96 | 29,18 | 28,81 | 28,98 | -2,65% | - |
| 04.09.2025 | 29,74 | 29,78 | 29,47 | 29,77 | 3,39% | - |
| 03.09.2025 | 28,62 | 28,80 | 28,55 | 28,80 | -0,71% | 700,00 |
| 02.09.2025 | 28,98 | 29,13 | 28,71 | 29,00 | -1,91% | - |
| 01.09.2025 | 29,34 | 30,05 | 29,31 | 29,57 | 0,82% | 85,00 |
| 29.08.2025 | 29,72 | 29,75 | 29,31 | 29,33 | -1,97% | 75,00 |
| 28.08.2025 | 30,00 | 30,17 | 29,73 | 29,92 | -0,85% | - |
| 27.08.2025 | 30,13 | 30,27 | 29,96 | 30,17 | -1,50% | 170,00 |
| 26.08.2025 | 30,32 | 30,64 | 30,23 | 30,63 | 0,38% | - |
| 25.08.2025 | 30,67 | 30,67 | 30,33 | 30,52 | -4,48% | - |
| 22.08.2025 | 31,59 | 32,09 | 31,52 | 31,95 | 2,00% | - |
| 21.08.2025 | 31,40 | 31,45 | 31,25 | 31,32 | -0,78% | - |
| 20.08.2025 | 31,64 | 31,74 | 31,41 | 31,57 | -0,96% | - |
| 19.08.2025 | 31,97 | 32,01 | 31,60 | 31,87 | -2,73% | - |