24,715€
2,34%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 24,93 | 24,94 | 24,74 | 24,75 | 2,48% | - |
| 17.11.2025 | 25,30 | 25,32 | 24,09 | 24,15 | -5,00% | - |
| 14.11.2025 | 25,43 | 25,44 | 25,42 | 25,42 | -1,03% | - |
| 13.11.2025 | 25,70 | 25,72 | 25,68 | 25,69 | 0,02% | - |
| 12.11.2025 | 25,85 | 26,12 | 25,67 | 25,68 | 2,93% | 1.484,00 |
| 11.11.2025 | 25,49 | 25,49 | 24,95 | 24,95 | -2,12% | - |
| 10.11.2025 | 25,40 | 25,49 | 25,30 | 25,49 | -0,23% | - |
| 07.11.2025 | 25,70 | 25,84 | 25,55 | 25,55 | 0,63% | - |
| 06.11.2025 | 25,40 | 25,41 | 25,34 | 25,39 | -7,37% | - |
| 05.11.2025 | 27,49 | 27,85 | 27,37 | 27,41 | 1,07% | - |
| 04.11.2025 | 27,08 | 27,22 | 26,96 | 27,12 | 2,03% | - |
| 03.11.2025 | 26,85 | 26,95 | 26,58 | 26,58 | -1,32% | - |
| 31.10.2025 | 26,85 | 27,02 | 26,80 | 26,94 | 2,38% | - |
| 30.10.2025 | 26,55 | 26,77 | 26,31 | 26,31 | -1,20% | - |
| 29.10.2025 | 26,76 | 26,85 | 26,59 | 26,63 | -1,99% | - |
| 28.10.2025 | 27,29 | 27,38 | 27,13 | 27,17 | -0,13% | - |
| 27.10.2025 | 27,09 | 27,22 | 26,94 | 27,21 | 0,26% | - |
| 24.10.2025 | 27,21 | 27,22 | 27,12 | 27,14 | -1,26% | - |
| 23.10.2025 | 27,42 | 27,48 | 27,26 | 27,48 | 0,79% | - |
| 22.10.2025 | 27,61 | 27,75 | 27,16 | 27,27 | -1,43% | - |
| 21.10.2025 | 27,74 | 27,77 | 27,54 | 27,66 | 0,36% | - |
| 20.10.2025 | 27,06 | 27,60 | 27,02 | 27,56 | 3,32% | - |
| 17.10.2025 | 26,52 | 26,94 | 26,32 | 26,68 | 0,02% | - |
| 16.10.2025 | 26,75 | 26,97 | 26,63 | 26,67 | -1,31% | 736,00 |
| 15.10.2025 | 26,77 | 27,10 | 26,73 | 27,03 | 0,78% | - |
| 14.10.2025 | 26,88 | 27,13 | 26,66 | 26,82 | -1,20% | - |
| 13.10.2025 | 27,33 | 27,39 | 26,92 | 27,14 | 1,99% | - |
| 10.10.2025 | 27,43 | 27,43 | 26,38 | 26,61 | -3,95% | - |
| 09.10.2025 | 27,60 | 27,80 | 27,47 | 27,71 | -1,23% | - |
| 08.10.2025 | 27,95 | 28,05 | 27,82 | 28,05 | -0,58% | - |
| 07.10.2025 | 28,15 | 28,28 | 28,07 | 28,22 | -2,52% | - |
| 06.10.2025 | 28,51 | 29,03 | 28,41 | 28,95 | 2,81% | - |
| 03.10.2025 | 27,87 | 28,18 | 27,81 | 28,16 | 1,40% | - |
| 02.10.2025 | 27,71 | 27,86 | 27,48 | 27,77 | -2,10% | - |
| 01.10.2025 | 28,20 | 28,43 | 28,02 | 28,36 | 0,91% | - |
| 30.09.2025 | 28,31 | 28,49 | 27,95 | 28,11 | 1,15% | - |
| 29.09.2025 | 27,81 | 27,88 | 27,55 | 27,79 | -1,73% | - |
| 26.09.2025 | 28,29 | 28,39 | 28,23 | 28,28 | 1,40% | - |
| 25.09.2025 | 27,85 | 27,94 | 27,67 | 27,89 | 0,50% | - |
| 24.09.2025 | 27,72 | 27,99 | 27,66 | 27,75 | 0,22% | - |
| 23.09.2025 | 27,51 | 27,75 | 27,51 | 27,69 | 0,07% | - |
| 22.09.2025 | 27,65 | 27,69 | 27,34 | 27,67 | -1,58% | - |
| 19.09.2025 | 28,03 | 28,17 | 27,74 | 28,11 | -0,74% | - |
| 18.09.2025 | 28,27 | 28,56 | 28,09 | 28,32 | 0,62% | - |
| 17.09.2025 | 28,34 | 28,40 | 28,13 | 28,15 | 0,02% | - |
| 16.09.2025 | 28,19 | 28,34 | 27,92 | 28,14 | -2,87% | - |
| 15.09.2025 | 28,99 | 29,03 | 28,89 | 28,97 | 0,64% | - |
| 12.09.2025 | 28,92 | 29,01 | 28,79 | 28,79 | -1,25% | - |
| 11.09.2025 | 29,00 | 29,21 | 28,92 | 29,15 | -0,24% | - |
| 10.09.2025 | 29,23 | 29,23 | 29,21 | 29,22 | 0,78% | - |
| 09.09.2025 | 29,06 | 29,21 | 28,90 | 29,00 | -0,10% | - |
| 08.09.2025 | 28,90 | 29,08 | 28,79 | 29,03 | 0,16% | - |
| 05.09.2025 | 28,96 | 29,18 | 28,81 | 28,98 | -2,65% | - |
| 04.09.2025 | 29,74 | 29,78 | 29,47 | 29,77 | 3,39% | - |
| 03.09.2025 | 28,62 | 28,80 | 28,55 | 28,80 | -0,71% | 700,00 |
| 02.09.2025 | 28,98 | 29,13 | 28,71 | 29,00 | -1,91% | - |
| 01.09.2025 | 29,34 | 30,05 | 29,31 | 29,57 | 0,82% | 85,00 |
| 29.08.2025 | 29,72 | 29,75 | 29,31 | 29,33 | -1,97% | 75,00 |
| 28.08.2025 | 30,00 | 30,17 | 29,73 | 29,92 | -0,85% | - |
| 27.08.2025 | 30,13 | 30,27 | 29,96 | 30,17 | -1,50% | 170,00 |
| 26.08.2025 | 30,32 | 30,64 | 30,23 | 30,63 | 0,38% | - |
| 25.08.2025 | 30,67 | 30,67 | 30,33 | 30,52 | -4,48% | - |
| 22.08.2025 | 31,59 | 32,09 | 31,52 | 31,95 | 2,00% | - |
| 21.08.2025 | 31,40 | 31,45 | 31,25 | 31,32 | -0,78% | - |
| 20.08.2025 | 31,64 | 31,74 | 31,41 | 31,57 | -0,96% | - |
| 19.08.2025 | 31,97 | 32,01 | 31,60 | 31,87 | -2,73% | - |
| 18.08.2025 | 32,64 | 32,94 | 32,62 | 32,77 | 1,38% | - |
| 15.08.2025 | 32,57 | 32,60 | 32,21 | 32,32 | 0,76% | - |
| 14.08.2025 | 32,24 | 32,28 | 32,05 | 32,08 | -1,08% | - |
| 13.08.2025 | 32,55 | 32,66 | 32,37 | 32,43 | 0,40% | - |
| 12.08.2025 | 31,65 | 32,34 | 31,62 | 32,30 | 4,53% | - |
| 11.08.2025 | 30,98 | 31,13 | 30,87 | 30,90 | -2,05% | - |
| 08.08.2025 | 30,98 | 31,60 | 30,83 | 31,54 | -0,44% | 700,00 |
| 07.08.2025 | 30,31 | 31,69 | 30,24 | 31,68 | 6,63% | - |
| 06.08.2025 | 30,01 | 30,05 | 29,56 | 29,71 | 1,35% | - |
| 05.08.2025 | 29,35 | 29,54 | 29,24 | 29,32 | 0,46% | - |
| 04.08.2025 | 28,70 | 29,19 | 28,69 | 29,18 | 1,85% | - |
| 01.08.2025 | 29,00 | 29,11 | 28,39 | 28,65 | 1,43% | - |
| 31.07.2025 | 28,93 | 28,94 | 28,20 | 28,25 | -1,64% | - |
| 30.07.2025 | 28,60 | 28,81 | 28,57 | 28,72 | 0,93% | - |
| 29.07.2025 | 28,46 | 28,66 | 28,42 | 28,45 | 2,12% | - |
| 28.07.2025 | 27,98 | 27,98 | 27,65 | 27,86 | -0,29% | - |
| 25.07.2025 | 28,09 | 28,17 | 27,91 | 27,94 | -1,98% | - |
| 24.07.2025 | 28,35 | 29,15 | 28,17 | 28,51 | 1,28% | 748,00 |
| 23.07.2025 | 27,86 | 28,27 | 27,58 | 28,15 | 6,71% | - |
| 22.07.2025 | 26,20 | 26,52 | 26,18 | 26,38 | 0,02% | - |
| 21.07.2025 | 26,34 | 26,51 | 26,33 | 26,37 | 0,38% | - |
| 18.07.2025 | 26,38 | 26,54 | 26,22 | 26,27 | -1,13% | - |
| 17.07.2025 | 26,48 | 26,61 | 26,48 | 26,57 | 3,20% | - |
| 16.07.2025 | 25,89 | 25,89 | 25,49 | 25,75 | -0,12% | - |
| 15.07.2025 | 25,72 | 25,88 | 25,72 | 25,78 | -1,34% | - |
| 14.07.2025 | 26,13 | 26,18 | 26,00 | 26,13 | -1,28% | - |
| 11.07.2025 | 26,66 | 26,66 | 26,38 | 26,47 | -1,05% | - |
| 10.07.2025 | 26,85 | 27,06 | 26,33 | 26,75 | -0,48% | - |
| 09.07.2025 | 26,79 | 27,05 | 26,77 | 26,88 | -0,48% | - |
| 08.07.2025 | 26,83 | 27,08 | 26,62 | 27,01 | -0,11% | 2,00 |
| 07.07.2025 | 26,97 | 27,33 | 26,95 | 27,04 | -1,66% | 130,00 |
| 04.07.2025 | 27,64 | 27,66 | 27,45 | 27,49 | -1,01% | - |
| 03.07.2025 | 27,49 | 27,79 | 27,33 | 27,77 | -1,35% | - |
| 02.07.2025 | 28,20 | 28,33 | 28,09 | 28,15 | -4,90% | - |