29,870€
-1,81%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 30,08 | 30,31 | 29,00 | 29,29 | -4,90% | - |
| 02.04.2025 | 30,89 | 30,91 | 30,53 | 30,80 | -1,17% | - |
| 01.04.2025 | 30,98 | 31,37 | 30,71 | 31,16 | 0,11% | - |
| 31.03.2025 | 31,07 | 31,26 | 30,75 | 31,13 | -0,46% | - |
| 28.03.2025 | 31,78 | 31,80 | 31,26 | 31,27 | -3,05% | - |
| 27.03.2025 | 32,26 | 32,43 | 32,16 | 32,26 | 0,89% | - |
| 26.03.2025 | 32,16 | 32,19 | 31,93 | 31,97 | -1,21% | - |
| 25.03.2025 | 32,00 | 32,36 | 31,99 | 32,36 | 0,62% | 90,00 |
| 24.03.2025 | 32,18 | 32,45 | 31,95 | 32,16 | -0,68% | 100,00 |
| 21.03.2025 | 32,41 | 32,45 | 32,12 | 32,38 | 3,06% | - |
| 20.03.2025 | 31,43 | 31,51 | 31,14 | 31,42 | 0,37% | - |
| 19.03.2025 | 30,86 | 31,38 | 30,84 | 31,31 | 1,84% | - |
| 18.03.2025 | 30,77 | 30,85 | 30,67 | 30,74 | -1,46% | - |
| 17.03.2025 | 31,03 | 31,25 | 30,98 | 31,20 | -0,22% | - |
| 14.03.2025 | 31,02 | 31,46 | 30,90 | 31,27 | 0,21% | - |
| 13.03.2025 | 31,20 | 31,33 | 31,06 | 31,20 | 0,89% | - |
| 12.03.2025 | 30,71 | 31,10 | 30,67 | 30,93 | 2,18% | - |
| 11.03.2025 | 30,96 | 30,97 | 30,18 | 30,27 | -0,72% | - |
| 10.03.2025 | 31,02 | 31,06 | 30,25 | 30,49 | -1,87% | 75,00 |
| 07.03.2025 | 30,84 | 31,10 | 30,49 | 31,07 | -1,00% | - |
| 06.03.2025 | 31,81 | 31,86 | 31,25 | 31,38 | -1,13% | - |
| 05.03.2025 | 31,85 | 31,86 | 31,38 | 31,74 | -0,06% | - |
| 04.03.2025 | 32,51 | 32,52 | 31,73 | 31,76 | -2,08% | - |
| 03.03.2025 | 32,75 | 32,77 | 32,34 | 32,44 | 1,11% | - |
| 28.02.2025 | 32,07 | 32,15 | 31,76 | 32,08 | 0,09% | - |
| 27.02.2025 | 32,47 | 32,57 | 32,05 | 32,05 | -0,47% | - |
| 26.02.2025 | 32,20 | 32,58 | 31,92 | 32,20 | -0,69% | - |
| 25.02.2025 | 32,50 | 32,55 | 32,17 | 32,43 | 3,17% | - |
| 24.02.2025 | 31,70 | 31,78 | 30,61 | 31,43 | 0,26% | - |
| 21.02.2025 | 31,56 | 31,89 | 31,34 | 31,35 | 1,57% | - |
| 20.02.2025 | 31,01 | 31,03 | 30,74 | 30,87 | -1,04% | - |
| 19.02.2025 | 31,06 | 31,23 | 30,97 | 31,19 | 0,10% | - |
| 18.02.2025 | 31,14 | 31,25 | 31,09 | 31,16 | 1,14% | - |
| 17.02.2025 | 30,92 | 31,03 | 30,80 | 30,81 | 1,73% | - |
| 14.02.2025 | 30,36 | 30,38 | 30,05 | 30,29 | -0,66% | - |
| 13.02.2025 | 30,18 | 30,62 | 30,15 | 30,49 | 1,92% | - |
| 12.02.2025 | 30,08 | 30,09 | 29,64 | 29,91 | -0,47% | - |
| 11.02.2025 | 30,17 | 30,31 | 30,05 | 30,05 | -0,46% | - |
| 10.02.2025 | 30,14 | 30,37 | 30,04 | 30,19 | 0,37% | - |
| 07.02.2025 | 29,90 | 30,15 | 29,74 | 30,08 | -1,33% | - |
| 06.02.2025 | 30,38 | 30,56 | 30,29 | 30,49 | 9,54% | - |
| 05.02.2025 | 27,58 | 27,83 | 27,28 | 27,83 | 15,14% | 113,00 |
| 04.02.2025 | 24,09 | 24,17 | 23,64 | 24,17 | 0,60% | - |
| 03.02.2025 | 23,84 | 24,12 | 23,65 | 24,03 | 0,42% | - |
| 31.01.2025 | 24,01 | 24,10 | 23,73 | 23,93 | -0,77% | - |
| 30.01.2025 | 24,06 | 24,15 | 24,02 | 24,11 | 2,18% | - |
| 29.01.2025 | 23,59 | 23,66 | 23,54 | 23,60 | 0,92% | - |
| 28.01.2025 | 23,19 | 23,38 | 23,12 | 23,38 | 3,52% | - |
| 27.01.2025 | 22,62 | 22,83 | 22,59 | 22,59 | 0,83% | - |
| 24.01.2025 | 22,52 | 22,63 | 22,33 | 22,40 | 1,06% | - |
| 23.01.2025 | 22,06 | 22,19 | 21,94 | 22,17 | 3,36% | - |
| 22.01.2025 | 21,55 | 21,57 | 21,42 | 21,45 | 0,73% | - |
| 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% | - |