22,750€
0,18%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,23 | 23,33 | 22,07 | 22,76 | -0,50% | - |
| 20.03.2026 | 22,77 | 22,88 | 22,54 | 22,87 | 0,86% | - |
| 19.03.2026 | 22,76 | 22,78 | 22,49 | 22,68 | 1,07% | 12.300,00 |
| 18.03.2026 | 23,01 | 23,04 | 22,36 | 22,44 | -3,07% | - |
| 17.03.2026 | 23,08 | 23,39 | 22,85 | 23,15 | -1,70% | 71.800,00 |
| 16.03.2026 | 23,43 | 23,77 | 23,27 | 23,55 | 1,38% | - |
| 13.03.2026 | 23,23 | 23,67 | 23,00 | 23,23 | 1,69% | - |
| 12.03.2026 | 23,16 | 23,16 | 22,77 | 22,84 | -0,13% | - |
| 11.03.2026 | 23,26 | 23,27 | 22,30 | 22,87 | 1,60% | 27.058,00 |
| 10.03.2026 | 22,51 | 23,10 | 22,34 | 22,51 | 0,18% | - |
| 09.03.2026 | 22,44 | 22,95 | 22,17 | 22,47 | 1,70% | - |
| 06.03.2026 | 22,51 | 22,68 | 22,03 | 22,10 | 0,20% | - |
| 05.03.2026 | 22,47 | 22,66 | 21,86 | 22,05 | -4,75% | - |
| 04.03.2026 | 22,44 | 23,21 | 22,44 | 23,15 | 7,72% | - |
| 03.03.2026 | 22,10 | 22,11 | 21,34 | 21,49 | -5,46% | 780,00 |
| 02.03.2026 | 22,82 | 22,82 | 22,47 | 22,73 | -0,85% | - |
| 27.02.2026 | 23,16 | 23,19 | 22,88 | 22,93 | 2,41% | 5.434,00 |
| 26.02.2026 | 22,45 | 22,72 | 22,31 | 22,39 | -0,18% | - |
| 25.02.2026 | 22,24 | 22,47 | 22,19 | 22,43 | 1,45% | 490,00 |
| 24.02.2026 | 22,00 | 22,14 | 21,90 | 22,11 | -1,34% | - |
| 23.02.2026 | 22,22 | 22,44 | 22,17 | 22,41 | 0,99% | - |
| 20.02.2026 | 22,12 | 22,21 | 21,99 | 22,19 | -0,09% | - |
| 19.02.2026 | 22,31 | 22,38 | 22,14 | 22,21 | -0,78% | 27.299,00 |
| 18.02.2026 | 22,33 | 22,41 | 22,29 | 22,38 | -0,53% | - |
| 17.02.2026 | 22,46 | 22,58 | 22,36 | 22,50 | 1,12% | - |
| 16.02.2026 | 22,37 | 22,44 | 22,25 | 22,25 | 0,07% | - |
| 13.02.2026 | 22,08 | 22,30 | 21,99 | 22,24 | -0,11% | - |
| 12.02.2026 | 22,30 | 22,51 | 22,13 | 22,26 | -3,18% | - |
| 11.02.2026 | 23,16 | 23,18 | 22,99 | 22,99 | 0,55% | - |
| 10.02.2026 | 22,55 | 23,05 | 22,54 | 22,87 | 1,15% | 19.740,00 |
| 09.02.2026 | 22,20 | 22,68 | 22,19 | 22,61 | -1,46% | - |
| 06.02.2026 | 22,72 | 23,19 | 22,63 | 22,94 | 7,05% | - |
| 05.02.2026 | 21,59 | 21,75 | 20,80 | 21,43 | 0,85% | 4.180,00 |
| 04.02.2026 | 21,27 | 21,52 | 21,19 | 21,25 | -1,25% | - |
| 03.02.2026 | 21,96 | 22,00 | 21,52 | 21,52 | -3,37% | - |
| 02.02.2026 | 21,80 | 22,30 | 21,72 | 22,27 | 1,88% | - |
| 30.01.2026 | 21,82 | 21,96 | 21,62 | 21,86 | 1,23% | 15.038,00 |
| 29.01.2026 | 21,55 | 21,70 | 21,31 | 21,60 | -1,46% | - |
| 28.01.2026 | 21,86 | 21,97 | 21,75 | 21,92 | 0,55% | - |
| 27.01.2026 | 21,82 | 21,99 | 21,37 | 21,80 | -0,98% | - |
| 26.01.2026 | 22,28 | 22,42 | 22,01 | 22,01 | 0,16% | - |
| 23.01.2026 | 22,00 | 22,16 | 21,93 | 21,98 | 1,08% | 13.500,00 |
| 22.01.2026 | 21,88 | 22,02 | 21,71 | 21,74 | -2,55% | 1.974,00 |
| 21.01.2026 | 22,05 | 22,40 | 22,02 | 22,31 | 1,87% | - |
| 20.01.2026 | 22,08 | 22,09 | 21,84 | 21,90 | -0,99% | 13.376,00 |
| 19.01.2026 | 22,37 | 22,48 | 22,12 | 22,12 | -2,30% | 17.952,00 |
| 16.01.2026 | 22,71 | 22,74 | 22,60 | 22,64 | -0,72% | 1.530,00 |
| 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% | - |