17,425€
-0,51%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 17,60 | 17,64 | 17,55 | 17,62 | -0,93% | 500,00 |
| 04.07.2024 | 17,70 | 17,80 | 17,68 | 17,79 | -1,19% | - |
| 03.07.2024 | 18,05 | 18,06 | 17,96 | 18,00 | -1,43% | - |
| 02.07.2024 | 18,16 | 18,27 | 18,10 | 18,27 | 0,98% | - |
| 01.07.2024 | 18,15 | 18,22 | 18,06 | 18,09 | -1,31% | - |
| 28.06.2024 | 18,25 | 18,39 | 18,21 | 18,33 | 1,78% | - |
| 27.06.2024 | 17,96 | 18,02 | 17,90 | 18,01 | 0,14% | - |
| 26.06.2024 | 18,17 | 18,17 | 17,98 | 17,98 | -0,67% | - |
| 25.06.2024 | 18,03 | 18,12 | 18,00 | 18,11 | 2,35% | 15,00 |
| 24.06.2024 | 17,78 | 17,81 | 17,68 | 17,69 | -0,17% | - |
| 21.06.2024 | 17,79 | 17,86 | 17,72 | 17,72 | 0,58% | - |
| 20.06.2024 | 17,65 | 17,75 | 17,53 | 17,62 | 0,16% | - |
| 19.06.2024 | 17,63 | 17,65 | 17,50 | 17,59 | -1,90% | - |
| 18.06.2024 | 17,87 | 17,94 | 17,82 | 17,93 | 0,87% | 850,00 |
| 17.06.2024 | 17,73 | 17,79 | 17,64 | 17,78 | 0,21% | 1,00 |
| 14.06.2024 | 17,66 | 17,94 | 17,66 | 17,74 | 0,47% | - |
| 13.06.2024 | 17,61 | 17,69 | 17,56 | 17,66 | -1,74% | - |
| 12.06.2024 | 17,91 | 18,05 | 17,86 | 17,97 | -1,21% | 52,00 |
| 11.06.2024 | 18,22 | 18,33 | 18,08 | 18,19 | 0,75% | 12,00 |
| 10.06.2024 | 18,18 | 18,24 | 18,03 | 18,05 | 1,42% | - |
| 07.06.2024 | 17,85 | 17,86 | 17,76 | 17,80 | 1,03% | - |
| 06.06.2024 | 17,77 | 17,78 | 17,46 | 17,62 | 0,47% | 100,00 |
| 05.06.2024 | 17,54 | 17,63 | 17,49 | 17,54 | -0,57% | - |
| 04.06.2024 | 17,44 | 17,66 | 17,42 | 17,64 | 2,23% | 14,00 |
| 03.06.2024 | 17,32 | 17,56 | 17,25 | 17,25 | 2,68% | 100,00 |
| 31.05.2024 | 16,85 | 16,97 | 16,78 | 16,80 | -2,58% | - |
| 30.05.2024 | 17,19 | 17,27 | 17,14 | 17,25 | 1,68% | - |
| 29.05.2024 | 16,93 | 17,05 | 16,83 | 16,96 | -1,13% | - |
| 28.05.2024 | 17,12 | 17,27 | 17,05 | 17,15 | -2,65% | 389,00 |
| 27.05.2024 | 17,65 | 17,73 | 17,50 | 17,62 | -1,15% | - |
| 24.05.2024 | 17,87 | 17,95 | 17,80 | 17,83 | -1,44% | - |
| 23.05.2024 | 18,07 | 18,13 | 17,90 | 18,09 | -0,50% | - |
| 22.05.2024 | 18,15 | 18,20 | 18,08 | 18,18 | -1,10% | - |
| 21.05.2024 | 18,36 | 18,43 | 18,34 | 18,38 | -0,03% | - |
| 20.05.2024 | 18,32 | 18,45 | 18,27 | 18,38 | -0,68% | - |
| 17.05.2024 | 18,53 | 18,59 | 18,47 | 18,51 | -1,07% | - |
| 16.05.2024 | 18,81 | 18,89 | 18,70 | 18,71 | -0,11% | - |
| 15.05.2024 | 18,54 | 18,74 | 18,53 | 18,73 | -0,83% | - |
| 14.05.2024 | 19,03 | 19,03 | 18,78 | 18,89 | 0,32% | - |
| 13.05.2024 | 18,90 | 18,90 | 18,78 | 18,83 | 0,73% | - |
| 10.05.2024 | 18,68 | 18,77 | 18,62 | 18,69 | 5,37% | - |
| 09.05.2024 | 17,78 | 17,80 | 17,60 | 17,74 | -1,20% | - |
| 08.05.2024 | 17,87 | 17,95 | 17,80 | 17,95 | -0,25% | - |
| 07.05.2024 | 18,04 | 18,06 | 17,95 | 18,00 | -1,02% | 100,00 |
| 06.05.2024 | 17,89 | 18,18 | 17,78 | 18,18 | 1,01% | - |
| 03.05.2024 | 18,04 | 18,04 | 17,81 | 18,00 | 0,67% | - |
| 02.05.2024 | 17,75 | 18,02 | 17,73 | 17,88 | 2,29% | - |
| 30.04.2024 | 17,64 | 17,71 | 17,47 | 17,48 | -0,13% | - |
| 29.04.2024 | 17,41 | 17,67 | 17,37 | 17,50 | -0,05% | - |
| 26.04.2024 | 17,48 | 17,54 | 17,34 | 17,51 | -0,61% | - |
| 25.04.2024 | 17,66 | 17,75 | 17,50 | 17,62 | -0,09% | - |
| 24.04.2024 | 17,67 | 17,67 | 17,51 | 17,63 | -0,07% | - |
| 23.04.2024 | 17,65 | 17,67 | 17,51 | 17,64 | -0,59% | - |
| 22.04.2024 | 17,65 | 17,78 | 17,60 | 17,75 | 2,84% | - |
| 19.04.2024 | 17,33 | 17,40 | 17,15 | 17,26 | -1,07% | - |
| 18.04.2024 | 17,54 | 17,59 | 17,41 | 17,45 | -0,39% | - |
| 17.04.2024 | 17,58 | 17,59 | 17,38 | 17,51 | -0,17% | - |
| 16.04.2024 | 17,58 | 17,61 | 17,39 | 17,54 | -0,01% | - |
| 15.04.2024 | 17,54 | 17,66 | 17,33 | 17,55 | -1,14% | - |
| 12.04.2024 | 17,59 | 17,83 | 17,58 | 17,75 | 2,71% | - |
| 11.04.2024 | 17,49 | 17,59 | 17,28 | 17,28 | -1,41% | - |
| 10.04.2024 | 17,45 | 17,60 | 17,41 | 17,53 | 2,25% | - |
| 09.04.2024 | 17,20 | 17,23 | 17,08 | 17,14 | 0,97% | - |
| 08.04.2024 | 16,98 | 17,06 | 16,91 | 16,98 | 0,12% | - |
| 05.04.2024 | 16,91 | 16,99 | 16,85 | 16,96 | -0,96% | - |
| 04.04.2024 | 17,06 | 17,13 | 17,03 | 17,12 | 2,00% | - |
| 03.04.2024 | 16,89 | 16,94 | 16,78 | 16,79 | -1,73% | - |
| 02.04.2024 | 17,21 | 17,27 | 17,03 | 17,08 | -0,87% | - |
| 28.03.2024 | 17,13 | 17,24 | 17,11 | 17,23 | -2,67% | - |
| 27.03.2024 | 17,63 | 17,81 | 17,60 | 17,71 | 1,99% | - |
| 26.03.2024 | 17,35 | 17,61 | 17,31 | 17,36 | -0,48% | 2.818,00 |
| 25.03.2024 | 17,37 | 17,51 | 17,36 | 17,44 | -1,72% | - |
| 22.03.2024 | 17,78 | 17,96 | 17,74 | 17,75 | 0,51% | - |
| 21.03.2024 | 17,52 | 17,68 | 17,51 | 17,66 | 0,36% | 175,00 |
| 20.03.2024 | 17,41 | 17,70 | 17,41 | 17,60 | 0,63% | - |
| 19.03.2024 | 17,60 | 17,67 | 17,48 | 17,49 | 1,36% | - |
| 18.03.2024 | 17,49 | 17,63 | 17,25 | 17,25 | -0,63% | - |
| 15.03.2024 | 17,35 | 17,43 | 17,26 | 17,36 | -2,68% | - |
| 14.03.2024 | 17,74 | 17,84 | 17,64 | 17,84 | 3,77% | - |
| 13.03.2024 | 17,29 | 17,30 | 17,16 | 17,19 | -4,04% | - |
| 12.03.2024 | 17,88 | 18,06 | 17,88 | 17,91 | -0,59% | - |
| 11.03.2024 | 18,00 | 18,13 | 17,88 | 18,02 | 0,00% | - |
| 08.03.2024 | 17,91 | 18,05 | 17,85 | 18,02 | 0,57% | - |
| 07.03.2024 | 17,83 | 17,96 | 17,80 | 17,92 | -0,01% | - |
| 06.03.2024 | 17,92 | 18,05 | 17,89 | 17,92 | 0,60% | - |
| 05.03.2024 | 17,88 | 17,95 | 17,80 | 17,81 | -2,30% | - |
| 04.03.2024 | 18,26 | 18,30 | 18,21 | 18,23 | -0,22% | - |
| 01.03.2024 | 18,15 | 18,33 | 18,08 | 18,27 | -7,71% | - |
| 29.02.2024 | 17,81 | 19,80 | 17,79 | 19,80 | 10,83% | - |
| 28.02.2024 | 17,78 | 17,92 | 17,74 | 17,87 | -1,11% | - |
| 27.02.2024 | 18,04 | 18,24 | 18,04 | 18,07 | -1,94% | - |
| 26.02.2024 | 18,43 | 18,47 | 18,33 | 18,42 | -1,71% | - |
| 23.02.2024 | 18,73 | 18,76 | 18,71 | 18,74 | -0,82% | - |
| 22.02.2024 | 18,78 | 18,90 | 18,72 | 18,90 | 2,84% | - |
| 21.02.2024 | 18,43 | 18,50 | 18,29 | 18,38 | 1,67% | - |
| 20.02.2024 | 18,09 | 18,11 | 17,93 | 18,08 | 0,34% | - |
| 19.02.2024 | 18,02 | 18,05 | 18,01 | 18,01 | 2,23% | - |
| 16.02.2024 | 17,69 | 17,72 | 17,48 | 17,62 | 7,09% | - |
| 15.02.2024 | 16,42 | 16,48 | 16,28 | 16,45 | -8,08% | - |
| 14.02.2024 | 19,40 | 19,41 | 17,90 | 17,90 | -6,88% | - |