30,380€
-3,92%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2025 | 29,82 | 29,99 | 29,60 | 29,60 | -2,63% | - |
| 30.06.2025 | 30,50 | 30,72 | 30,34 | 30,40 | 0,63% | 3.080,00 |
| 27.06.2025 | 30,01 | 30,28 | 29,77 | 30,21 | 0,62% | - |
| 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% | - |