Bandai Namco Holdings Inc.
[WKN: A0F6LZ | ISIN: JP3778630008]
Aktienkurse
28,220€ 3,11%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid: Ask:

Aktienkurse zur Bandai Namco Holdings Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.06.2025 28,10 28,23 28,06 28,21 1,97% 85,00
05.06.2025 27,96 27,98 27,57 27,67 -3,44% -
04.06.2025 28,52 28,67 28,32 28,65 2,82% -
03.06.2025 27,70 27,90 27,64 27,87 -1,22% -
02.06.2025 28,10 28,33 27,89 28,21 1,33% -
30.05.2025 28,04 28,15 27,36 27,84 2,90% -
29.05.2025 27,67 27,68 26,86 27,06 -5,20% 50,00
28.05.2025 28,72 28,74 28,44 28,54 -4,16% -
27.05.2025 29,37 29,81 29,35 29,78 1,47% -
26.05.2025 29,21 29,47 29,12 29,35 2,30% -
23.05.2025 29,15 29,56 28,63 28,69 1,76% 80,00
22.05.2025 28,39 28,56 27,91 28,20 0,09% -
21.05.2025 28,54 28,56 28,09 28,17 -1,40% -
20.05.2025 28,69 28,78 28,49 28,57 -1,19% -
19.05.2025 28,98 29,05 28,58 28,92 -0,31% -
16.05.2025 28,86 29,03 28,54 29,01 3,00% -
15.05.2025 28,03 28,23 27,93 28,16 -0,02% -
14.05.2025 28,44 28,56 28,08 28,17 -3,61% -
13.05.2025 29,54 29,55 29,07 29,22 -2,08% -
12.05.2025 28,84 29,90 28,84 29,84 1,70% -
09.05.2025 29,53 29,56 29,26 29,34 2,50% -
08.05.2025 28,88 28,88 28,20 28,63 -8,15% 2,00
07.05.2025 30,85 31,24 30,64 31,17 -0,03% -
06.05.2025 31,38 31,42 31,00 31,18 -0,78% 156,00
05.05.2025 31,11 31,55 31,09 31,42 1,22% -
02.05.2025 30,88 31,04 30,54 31,04 2,53% -
30.04.2025 30,13 30,46 29,76 30,28 2,31% -
29.04.2025 29,74 29,87 29,15 29,59 0,54% -
28.04.2025 29,12 29,52 29,11 29,43 -0,54% -
25.04.2025 29,33 29,59 29,14 29,59 -0,75% -
24.04.2025 29,54 29,83 29,17 29,82 -3,32% -
23.04.2025 30,56 31,08 30,47 30,84 -0,88% -
22.04.2025 30,65 31,25 30,45 31,12 2,15% -
17.04.2025 30,49 30,71 30,25 30,46 0,93% -
16.04.2025 30,00 30,62 29,97 30,18 0,28% -
15.04.2025 29,75 30,22 29,72 30,10 0,43% -
14.04.2025 29,74 30,12 29,63 29,97 4,54% -
11.04.2025 28,85 28,95 27,84 28,67 -2,52% -
10.04.2025 30,33 30,63 28,73 29,41 -3,51% -
09.04.2025 27,94 31,83 27,55 30,48 8,24% -
08.04.2025 28,57 30,07 27,83 28,16 1,04% -
07.04.2025 27,64 29,02 26,74 27,87 -0,99% 100,00
04.04.2025 29,24 29,54 27,89 28,15 -3,89% -
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% -