19,313€
-2,48%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 19,35 | 19,52 | 19,18 | 19,31 | -5,20% | - |
| 12.06.2026 | 19,75 | 20,54 | 19,59 | 20,37 | 0,82% | - |
| 11.06.2026 | 19,92 | 20,33 | 19,77 | 20,21 | 2,88% | - |
| 10.06.2026 | 19,59 | 19,75 | 19,43 | 19,64 | -0,24% | - |
| 09.06.2026 | 19,88 | 20,00 | 19,15 | 19,69 | -4,05% | - |
| 08.06.2026 | 20,18 | 20,65 | 20,07 | 20,52 | 2,50% | - |
| 05.06.2026 | 20,15 | 20,86 | 20,02 | 20,02 | -0,20% | - |
| 04.06.2026 | 20,07 | 20,27 | 19,93 | 20,06 | 0,44% | - |
| 03.06.2026 | 20,03 | 20,10 | 19,65 | 19,97 | -2,31% | 7.250,00 |
| 02.06.2026 | 20,27 | 20,47 | 20,18 | 20,45 | 0,69% | - |
| 01.06.2026 | 20,01 | 20,42 | 19,53 | 20,31 | 3,62% | 21.500,00 |
| 29.05.2026 | 19,72 | 19,79 | 19,47 | 19,60 | -2,38% | 1.150,00 |
| 28.05.2026 | 19,86 | 20,21 | 19,79 | 20,07 | -0,04% | - |
| 27.05.2026 | 20,10 | 20,15 | 19,99 | 20,08 | 1,83% | - |
| 26.05.2026 | 19,69 | 19,74 | 19,53 | 19,72 | -1,39% | - |
| 25.05.2026 | 19,65 | 20,46 | 19,65 | 20,00 | 0,12% | - |
| 22.05.2026 | 20,01 | 20,10 | 19,31 | 19,98 | -2,80% | 10.125,00 |
| 21.05.2026 | 20,36 | 20,60 | 20,15 | 20,55 | -3,88% | - |
| 20.05.2026 | 21,02 | 21,56 | 20,88 | 21,38 | 1,14% | - |
| 19.05.2026 | 21,24 | 21,27 | 20,97 | 21,14 | 7,71% | - |
| 18.05.2026 | 19,60 | 19,69 | 19,48 | 19,63 | -2,43% | 140,00 |
| 15.05.2026 | 20,06 | 21,65 | 20,02 | 20,12 | -0,54% | - |
| 14.05.2026 | 20,68 | 20,71 | 20,13 | 20,23 | -1,49% | 12.250,00 |
| 13.05.2026 | 20,62 | 20,85 | 20,45 | 20,53 | 3,54% | - |
| 12.05.2026 | 19,76 | 19,88 | 19,43 | 19,83 | -0,03% | 19.152,00 |
| 11.05.2026 | 19,77 | 19,98 | 19,70 | 19,83 | -0,24% | - |
| 08.05.2026 | 19,78 | 19,91 | 19,63 | 19,88 | 1,62% | - |
| 07.05.2026 | 19,70 | 19,81 | 18,02 | 19,56 | -2,28% | - |
| 06.05.2026 | 20,26 | 20,41 | 19,99 | 20,02 | 1,10% | 25.792,00 |
| 05.05.2026 | 19,87 | 19,97 | 19,80 | 19,80 | -0,50% | - |
| 04.05.2026 | 19,65 | 20,25 | 19,64 | 19,90 | 0,73% | - |
| 30.04.2026 | 19,33 | 19,82 | 19,26 | 19,76 | -1,05% | - |
| 29.04.2026 | 20,11 | 20,11 | 19,97 | 19,97 | -0,14% | - |
| 28.04.2026 | 19,89 | 20,13 | 19,68 | 20,00 | 1,14% | 8.505,00 |
| 27.04.2026 | 19,82 | 19,96 | 19,42 | 19,77 | -2,23% | - |
| 24.04.2026 | 20,14 | 20,24 | 20,02 | 20,22 | 0,07% | - |
| 23.04.2026 | 20,20 | 20,33 | 19,88 | 20,21 | -3,46% | - |
| 22.04.2026 | 20,88 | 21,11 | 20,86 | 20,93 | 0,46% | - |
| 21.04.2026 | 20,95 | 21,00 | 20,71 | 20,84 | -1,40% | 1.600,00 |
| 20.04.2026 | 21,08 | 21,18 | 21,04 | 21,13 | -2,13% | - |
| 17.04.2026 | 21,10 | 21,70 | 20,94 | 21,59 | 3,57% | 15.000,00 |
| 16.04.2026 | 20,96 | 20,96 | 20,73 | 20,85 | -0,38% | - |
| 15.04.2026 | 20,90 | 21,12 | 20,86 | 20,93 | 1,04% | - |
| 14.04.2026 | 20,51 | 20,87 | 20,51 | 20,71 | 0,71% | - |
| 13.04.2026 | 20,34 | 20,58 | 20,27 | 20,57 | 0,02% | - |
| 10.04.2026 | 20,77 | 20,79 | 20,56 | 20,56 | -2,93% | 4.600,00 |
| 09.04.2026 | 21,42 | 21,43 | 20,43 | 21,18 | -3,88% | - |
| 08.04.2026 | 22,03 | 22,23 | 21,62 | 22,04 | 0,82% | - |
| 07.04.2026 | 21,85 | 21,93 | 21,57 | 21,86 | 0,30% | - |
| 02.04.2026 | 21,36 | 22,39 | 21,02 | 21,79 | 1,07% | - |
| 01.04.2026 | 21,54 | 21,85 | 21,43 | 21,56 | 0,51% | - |
| 31.03.2026 | 21,23 | 22,10 | 21,03 | 21,45 | 2,61% | 5.600,00 |
| 30.03.2026 | 20,68 | 21,05 | 20,62 | 20,91 | -1,11% | 8.196,00 |
| 27.03.2026 | 21,65 | 21,66 | 21,06 | 21,14 | -1,81% | - |
| 26.03.2026 | 21,69 | 21,76 | 21,40 | 21,53 | -3,04% | 6.200,00 |
| 25.03.2026 | 22,45 | 22,57 | 22,08 | 22,21 | -1,99% | - |
| 24.03.2026 | 22,50 | 22,77 | 22,36 | 22,66 | -0,51% | - |
| 23.03.2026 | 22,23 | 23,33 | 22,07 | 22,77 | -0,44% | - |
| 20.03.2026 | 22,77 | 22,88 | 22,54 | 22,87 | 0,86% | - |
| 19.03.2026 | 22,76 | 22,78 | 22,49 | 22,68 | 1,07% | 12.300,00 |
| 18.03.2026 | 23,01 | 23,04 | 22,36 | 22,44 | -3,07% | - |
| 17.03.2026 | 23,08 | 23,39 | 22,85 | 23,15 | -1,70% | 71.800,00 |
| 16.03.2026 | 23,43 | 23,77 | 23,27 | 23,55 | 1,38% | - |
| 13.03.2026 | 23,23 | 23,67 | 23,00 | 23,23 | 1,69% | - |
| 12.03.2026 | 23,16 | 23,16 | 22,77 | 22,84 | -0,13% | - |
| 11.03.2026 | 23,26 | 23,27 | 22,30 | 22,87 | 1,60% | 27.058,00 |
| 10.03.2026 | 22,51 | 23,10 | 22,34 | 22,51 | 0,18% | - |
| 09.03.2026 | 22,44 | 22,95 | 22,17 | 22,47 | 1,70% | - |
| 06.03.2026 | 22,51 | 22,68 | 22,03 | 22,10 | 0,20% | - |
| 05.03.2026 | 22,47 | 22,66 | 21,86 | 22,05 | -4,75% | - |
| 04.03.2026 | 22,44 | 23,21 | 22,44 | 23,15 | 7,72% | - |
| 03.03.2026 | 22,10 | 22,11 | 21,34 | 21,49 | -5,46% | 780,00 |
| 02.03.2026 | 22,82 | 22,82 | 22,47 | 22,73 | -0,85% | - |
| 27.02.2026 | 23,16 | 23,19 | 22,88 | 22,93 | 2,41% | 5.434,00 |
| 26.02.2026 | 22,45 | 22,72 | 22,31 | 22,39 | -0,18% | - |
| 25.02.2026 | 22,24 | 22,47 | 22,19 | 22,43 | 1,45% | 490,00 |
| 24.02.2026 | 22,00 | 22,14 | 21,90 | 22,11 | -1,34% | - |
| 23.02.2026 | 22,22 | 22,44 | 22,17 | 22,41 | 0,99% | - |
| 20.02.2026 | 22,12 | 22,21 | 21,99 | 22,19 | -0,09% | - |
| 19.02.2026 | 22,31 | 22,38 | 22,14 | 22,21 | -0,78% | 27.299,00 |
| 18.02.2026 | 22,33 | 22,41 | 22,29 | 22,38 | -0,53% | - |
| 17.02.2026 | 22,46 | 22,58 | 22,36 | 22,50 | 1,12% | - |
| 16.02.2026 | 22,37 | 22,44 | 22,25 | 22,25 | 0,07% | - |
| 13.02.2026 | 22,08 | 22,30 | 21,99 | 22,24 | -0,11% | - |
| 12.02.2026 | 22,30 | 22,51 | 22,13 | 22,26 | -3,18% | - |
| 11.02.2026 | 23,16 | 23,18 | 22,99 | 22,99 | 0,55% | - |
| 10.02.2026 | 22,55 | 23,05 | 22,54 | 22,87 | 1,15% | 19.740,00 |
| 09.02.2026 | 22,20 | 22,68 | 22,19 | 22,61 | -1,46% | - |
| 06.02.2026 | 22,72 | 23,19 | 22,63 | 22,94 | 7,05% | - |
| 05.02.2026 | 21,59 | 21,75 | 20,80 | 21,43 | 0,85% | 4.180,00 |
| 04.02.2026 | 21,27 | 21,52 | 21,19 | 21,25 | -1,25% | - |
| 03.02.2026 | 21,96 | 22,00 | 21,52 | 21,52 | -3,37% | - |
| 02.02.2026 | 21,80 | 22,30 | 21,72 | 22,27 | 1,88% | - |
| 30.01.2026 | 21,82 | 21,96 | 21,62 | 21,86 | 1,23% | 15.038,00 |
| 29.01.2026 | 21,55 | 21,70 | 21,31 | 21,60 | -1,46% | - |
| 28.01.2026 | 21,86 | 21,97 | 21,75 | 21,92 | 0,55% | - |
| 27.01.2026 | 21,82 | 21,99 | 21,37 | 21,80 | -0,98% | - |
| 26.01.2026 | 22,28 | 22,42 | 22,01 | 22,01 | 0,16% | - |
| 23.01.2026 | 22,00 | 22,16 | 21,93 | 21,98 | 1,08% | 13.500,00 |
| 22.01.2026 | 21,88 | 22,02 | 21,71 | 21,74 | -2,55% | 1.974,00 |