29,510€
-0,61%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 29,74 | 30,04 | 28,62 | 30,03 | 0,37% | - |
| 25.06.2025 | 29,96 | 30,11 | 29,89 | 29,92 | 0,00% | - |
| 24.06.2025 | 29,79 | 29,92 | 29,49 | 29,92 | 0,71% | - |
| 23.06.2025 | 29,42 | 29,79 | 29,39 | 29,71 | 2,43% | - |
| 20.06.2025 | 29,18 | 29,33 | 28,97 | 29,00 | -0,87% | - |
| 19.06.2025 | 29,42 | 29,65 | 29,25 | 29,26 | -0,58% | 70,00 |
| 18.06.2025 | 29,52 | 29,58 | 29,36 | 29,43 | 2,94% | - |
| 17.06.2025 | 28,58 | 28,71 | 28,55 | 28,59 | -0,82% | - |
| 16.06.2025 | 28,64 | 29,01 | 28,58 | 28,82 | -1,01% | 200,00 |
| 13.06.2025 | 29,07 | 29,30 | 29,06 | 29,12 | 4,37% | - |
| 12.06.2025 | 27,89 | 28,01 | 27,65 | 27,90 | 0,29% | - |
| 11.06.2025 | 27,99 | 28,14 | 27,80 | 27,82 | -2,61% | 280,00 |
| 10.06.2025 | 28,54 | 28,76 | 28,42 | 28,56 | 0,39% | - |
| 09.06.2025 | 28,30 | 28,57 | 28,28 | 28,45 | 1,64% | - |
| 06.06.2025 | 28,10 | 28,37 | 27,94 | 27,99 | 1,17% | 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% | - |