19,205€
0,68%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 19,57 | 19,64 | 19,42 | 19,42 | -0,42% | - |
| 27.08.2024 | 19,36 | 19,59 | 19,35 | 19,51 | 1,48% | - |
| 26.08.2024 | 19,35 | 19,47 | 19,17 | 19,22 | 0,68% | - |
| 23.08.2024 | 19,09 | 19,13 | 18,90 | 19,09 | 0,63% | - |
| 22.08.2024 | 19,10 | 19,16 | 18,95 | 18,97 | 0,87% | - |
| 21.08.2024 | 18,81 | 18,88 | 18,71 | 18,81 | 1,02% | - |
| 20.08.2024 | 18,46 | 18,63 | 18,45 | 18,62 | 3,04% | - |
| 19.08.2024 | 18,04 | 18,07 | 17,93 | 18,07 | -0,06% | - |
| 16.08.2024 | 17,99 | 18,13 | 17,89 | 18,08 | 0,31% | - |
| 15.08.2024 | 18,02 | 18,14 | 17,86 | 18,02 | 3,88% | - |
| 14.08.2024 | 17,48 | 17,50 | 17,29 | 17,35 | -2,79% | - |
| 13.08.2024 | 17,75 | 17,88 | 17,66 | 17,85 | 0,65% | - |
| 12.08.2024 | 17,75 | 17,76 | 17,63 | 17,73 | -0,50% | - |
| 09.08.2024 | 17,68 | 17,83 | 17,60 | 17,82 | -7,49% | - |
| 08.08.2024 | 18,87 | 19,59 | 18,78 | 19,27 | 3,73% | - |
| 07.08.2024 | 18,44 | 18,59 | 17,96 | 18,57 | 0,48% | - |
| 06.08.2024 | 18,52 | 18,64 | 18,35 | 18,48 | 3,37% | - |
| 05.08.2024 | 17,21 | 17,91 | 16,85 | 17,88 | -0,91% | - |
| 02.08.2024 | 18,53 | 18,65 | 17,72 | 18,05 | -3,88% | - |
| 01.08.2024 | 19,33 | 19,44 | 18,60 | 18,77 | -5,37% | - |
| 31.07.2024 | 19,40 | 19,85 | 19,39 | 19,84 | 3,13% | - |
| 30.07.2024 | 19,04 | 19,25 | 18,99 | 19,24 | -0,39% | - |
| 29.07.2024 | 19,20 | 19,36 | 19,17 | 19,31 | 3,23% | - |
| 26.07.2024 | 18,72 | 18,86 | 18,59 | 18,71 | -1,27% | - |
| 25.07.2024 | 19,14 | 19,23 | 18,80 | 18,95 | 1,12% | - |
| 24.07.2024 | 18,65 | 18,82 | 18,39 | 18,74 | 0,73% | - |
| 23.07.2024 | 18,50 | 18,65 | 18,45 | 18,60 | 0,43% | - |
| 22.07.2024 | 18,53 | 18,70 | 18,51 | 18,52 | -0,95% | - |
| 19.07.2024 | 18,66 | 18,71 | 18,56 | 18,70 | 0,61% | - |
| 18.07.2024 | 18,72 | 18,80 | 18,52 | 18,58 | 0,24% | - |
| 17.07.2024 | 18,80 | 18,95 | 18,50 | 18,54 | -0,79% | - |
| 16.07.2024 | 18,56 | 18,70 | 18,51 | 18,69 | -1,42% | - |
| 15.07.2024 | 18,97 | 19,02 | 18,91 | 18,96 | 0,01% | - |
| 12.07.2024 | 18,76 | 19,05 | 18,71 | 18,95 | 1,42% | - |
| 11.07.2024 | 18,41 | 18,72 | 18,38 | 18,69 | 3,68% | - |
| 10.07.2024 | 18,08 | 18,19 | 18,02 | 18,03 | 1,01% | - |
| 09.07.2024 | 18,07 | 18,10 | 17,85 | 17,85 | 0,89% | - |
| 08.07.2024 | 17,66 | 17,79 | 17,61 | 17,69 | 0,37% | - |