21,505€
1,53%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,55 | 21,57 | 21,47 | 21,50 | 0,96% | - |
| 21.01.2025 | 21,40 | 21,41 | 21,27 | 21,29 | 0,16% | - |
| 20.01.2025 | 21,45 | 21,48 | 21,24 | 21,26 | -2,34% | - |
| 17.01.2025 | 21,77 | 21,85 | 21,70 | 21,77 | -1,52% | - |
| 16.01.2025 | 22,00 | 22,11 | 21,96 | 22,10 | 1,49% | - |
| 15.01.2025 | 21,67 | 21,84 | 21,55 | 21,78 | 1,35% | - |
| 14.01.2025 | 21,64 | 21,70 | 21,47 | 21,49 | -1,76% | - |
| 13.01.2025 | 21,64 | 21,89 | 21,59 | 21,87 | 0,25% | - |
| 10.01.2025 | 21,71 | 21,86 | 21,62 | 21,82 | 0,46% | - |
| 09.01.2025 | 21,64 | 21,78 | 21,64 | 21,72 | -2,18% | - |
| 08.01.2025 | 22,17 | 22,26 | 22,13 | 22,20 | -0,74% | - |
| 07.01.2025 | 22,29 | 22,38 | 22,18 | 22,37 | -1,48% | - |
| 06.01.2025 | 22,86 | 22,93 | 22,66 | 22,70 | -1,58% | - |
| 03.01.2025 | 23,16 | 23,24 | 23,07 | 23,07 | 0,54% | 9,00 |
| 02.01.2025 | 23,09 | 23,12 | 22,47 | 22,94 | 0,79% | - |
| 30.12.2024 | 22,96 | 23,00 | 22,76 | 22,76 | -1,26% | - |
| 27.12.2024 | 23,13 | 23,18 | 22,95 | 23,05 | 0,79% | - |
| 23.12.2024 | 22,73 | 22,90 | 22,60 | 22,87 | -0,39% | - |
| 20.12.2024 | 23,17 | 23,36 | 22,92 | 22,96 | 0,83% | - |
| 19.12.2024 | 23,05 | 23,07 | 22,73 | 22,77 | -1,02% | - |
| 18.12.2024 | 22,93 | 23,24 | 22,84 | 23,01 | -0,97% | 144,00 |
| 17.12.2024 | 23,23 | 23,34 | 22,89 | 23,23 | 2,76% | 1.924,00 |
| 16.12.2024 | 22,75 | 22,86 | 22,61 | 22,61 | 2,47% | - |
| 13.12.2024 | 22,36 | 22,36 | 22,03 | 22,06 | 6,24% | - |
| 12.12.2024 | 20,80 | 20,98 | 20,71 | 20,77 | 0,48% | - |
| 11.12.2024 | 20,44 | 20,72 | 20,34 | 20,67 | 0,54% | 45,00 |
| 10.12.2024 | 20,70 | 20,76 | 20,55 | 20,56 | 0,00% | - |
| 09.12.2024 | 20,79 | 20,79 | 20,52 | 20,56 | 1,91% | - |
| 06.12.2024 | 20,17 | 20,30 | 20,03 | 20,17 | 0,00% | - |
| 05.12.2024 | 20,31 | 20,32 | 20,11 | 20,17 | -1,30% | 40,00 |
| 04.12.2024 | 20,30 | 20,50 | 20,13 | 20,44 | 0,05% | - |
| 03.12.2024 | 20,33 | 20,46 | 20,19 | 20,43 | 0,86% | - |
| 02.12.2024 | 20,08 | 20,38 | 20,08 | 20,25 | 1,64% | - |
| 29.11.2024 | 19,89 | 19,96 | 19,87 | 19,92 | -1,07% | - |
| 28.11.2024 | 20,14 | 20,18 | 20,06 | 20,14 | 1,36% | - |
| 27.11.2024 | 20,18 | 20,18 | 19,85 | 19,87 | -2,58% | - |
| 26.11.2024 | 20,27 | 20,42 | 20,18 | 20,40 | 1,83% | - |
| 25.11.2024 | 20,02 | 20,07 | 19,97 | 20,03 | 2,76% | - |
| 22.11.2024 | 19,38 | 19,65 | 19,34 | 19,49 | 0,28% | - |
| 21.11.2024 | 19,27 | 19,56 | 19,26 | 19,44 | 1,76% | - |
| 20.11.2024 | 19,06 | 19,13 | 18,89 | 19,10 | -1,19% | 5,00 |
| 19.11.2024 | 19,36 | 19,44 | 19,11 | 19,33 | -4,00% | - |
| 18.11.2024 | 20,23 | 20,23 | 20,07 | 20,13 | 2,49% | - |
| 15.11.2024 | 19,69 | 19,80 | 19,53 | 19,64 | -0,62% | - |
| 14.11.2024 | 19,91 | 20,25 | 19,76 | 19,77 | -1,84% | - |
| 13.11.2024 | 20,07 | 20,30 | 20,04 | 20,14 | -1,40% | - |
| 12.11.2024 | 20,62 | 20,74 | 20,42 | 20,42 | -1,92% | - |
| 11.11.2024 | 20,69 | 20,90 | 20,68 | 20,82 | 2,74% | - |
| 08.11.2024 | 20,12 | 20,28 | 20,00 | 20,27 | 3,02% | - |
| 07.11.2024 | 19,47 | 19,67 | 19,35 | 19,67 | -1,80% | - |
| 06.11.2024 | 20,18 | 20,56 | 20,03 | 20,03 | 2,12% | - |
| 05.11.2024 | 19,48 | 19,80 | 19,48 | 19,62 | 1,92% | - |
| 04.11.2024 | 19,30 | 19,35 | 19,19 | 19,25 | -1,58% | - |
| 01.11.2024 | 19,22 | 19,63 | 19,21 | 19,55 | 2,14% | - |
| 31.10.2024 | 19,40 | 19,41 | 19,05 | 19,14 | -0,99% | - |
| 30.10.2024 | 19,53 | 19,62 | 19,32 | 19,34 | -1,85% | - |
| 29.10.2024 | 19,66 | 19,74 | 19,58 | 19,70 | 1,21% | - |
| 28.10.2024 | 19,49 | 19,51 | 19,34 | 19,47 | -0,59% | - |
| 25.10.2024 | 19,50 | 19,69 | 19,50 | 19,58 | 0,98% | - |
| 24.10.2024 | 19,46 | 19,53 | 19,32 | 19,39 | -2,59% | - |
| 23.10.2024 | 18,84 | 20,09 | 18,82 | 19,91 | 3,87% | - |
| 22.10.2024 | 19,17 | 19,23 | 19,06 | 19,16 | -2,10% | - |
| 21.10.2024 | 19,69 | 19,74 | 19,48 | 19,58 | -2,02% | - |
| 18.10.2024 | 19,88 | 20,00 | 19,88 | 19,98 | 0,88% | - |
| 17.10.2024 | 19,76 | 19,98 | 19,76 | 19,80 | -3,64% | - |
| 16.10.2024 | 20,45 | 20,59 | 19,72 | 20,55 | 2,02% | 4.000,00 |
| 15.10.2024 | 20,61 | 20,62 | 20,09 | 20,14 | -3,32% | - |
| 14.10.2024 | 20,71 | 20,86 | 20,59 | 20,84 | -0,05% | 640,00 |
| 11.10.2024 | 20,77 | 20,88 | 20,64 | 20,85 | -0,67% | - |
| 10.10.2024 | 20,91 | 21,00 | 20,71 | 20,99 | -2,03% | - |
| 09.10.2024 | 21,45 | 21,57 | 21,27 | 21,42 | 1,90% | - |
| 08.10.2024 | 20,86 | 21,05 | 20,83 | 21,02 | 1,69% | - |
| 07.10.2024 | 20,88 | 20,96 | 20,67 | 20,67 | -0,10% | - |
| 04.10.2024 | 20,46 | 20,71 | 20,39 | 20,69 | 4,03% | - |
| 03.10.2024 | 19,91 | 19,95 | 19,75 | 19,89 | -1,09% | - |
| 02.10.2024 | 20,02 | 20,17 | 19,92 | 20,11 | -1,21% | - |
| 01.10.2024 | 20,46 | 20,62 | 20,21 | 20,36 | -0,83% | 22,00 |
| 30.09.2024 | 20,61 | 20,70 | 20,40 | 20,53 | -0,58% | - |
| 27.09.2024 | 20,85 | 21,04 | 20,39 | 20,65 | -1,48% | - |
| 26.09.2024 | 20,92 | 21,15 | 20,80 | 20,96 | 1,16% | - |
| 25.09.2024 | 20,80 | 20,88 | 20,64 | 20,72 | -0,98% | - |
| 24.09.2024 | 20,93 | 21,04 | 20,71 | 20,92 | 0,34% | - |
| 23.09.2024 | 20,63 | 21,07 | 20,62 | 20,85 | -0,33% | - |
| 20.09.2024 | 20,90 | 21,06 | 20,67 | 20,92 | 0,14% | - |
| 19.09.2024 | 20,74 | 21,09 | 20,54 | 20,89 | 1,16% | - |
| 18.09.2024 | 20,72 | 20,87 | 20,52 | 20,65 | -0,15% | - |
| 17.09.2024 | 20,64 | 20,80 | 20,48 | 20,68 | 1,90% | - |
| 16.09.2024 | 20,43 | 20,59 | 20,29 | 20,30 | -0,32% | - |
| 13.09.2024 | 20,42 | 20,48 | 20,31 | 20,36 | -1,36% | 14,00 |
| 12.09.2024 | 20,52 | 20,66 | 20,42 | 20,64 | 2,35% | - |
| 11.09.2024 | 20,30 | 20,43 | 20,16 | 20,17 | -1,96% | - |
| 10.09.2024 | 20,54 | 20,73 | 20,43 | 20,57 | 1,66% | - |
| 09.09.2024 | 20,16 | 20,32 | 20,01 | 20,24 | 0,81% | - |
| 06.09.2024 | 20,55 | 20,67 | 20,03 | 20,07 | -1,56% | - |
| 05.09.2024 | 20,48 | 20,65 | 20,29 | 20,39 | 1,22% | - |
| 04.09.2024 | 20,01 | 20,20 | 19,94 | 20,15 | 4,04% | - |
| 03.09.2024 | 19,29 | 19,39 | 18,64 | 19,36 | 2,00% | - |
| 02.09.2024 | 19,02 | 19,07 | 18,88 | 18,98 | -2,54% | - |
| 30.08.2024 | 19,47 | 19,57 | 19,33 | 19,48 | 1,18% | - |
| 29.08.2024 | 19,53 | 19,66 | 19,25 | 19,25 | -0,89% | - |