33,275€
-0,08%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 33,59 | 33,80 | 33,27 | 33,28 | -0,08% | - |
| 13.10.2026 | 33,38 | 33,74 | 33,30 | 33,30 | 2,12% | - |
| 12.10.2026 | 32,19 | 32,63 | 32,19 | 32,61 | -0,59% | - |
| 09.10.2026 | 32,99 | 33,07 | 32,29 | 32,81 | 2,98% | - |
| 08.10.2026 | 32,02 | 32,37 | 31,79 | 31,86 | 0,17% | - |
| 07.10.2026 | 31,84 | 32,01 | 31,48 | 31,80 | -0,90% | - |
| 06.10.2026 | 32,47 | 32,50 | 32,07 | 32,09 | 0,09% | - |
| 05.10.2026 | 32,32 | 32,42 | 31,80 | 32,06 | -1,52% | - |
| 02.10.2026 | 32,42 | 32,99 | 32,18 | 32,56 | 1,32% | 1.917,00 |
| 01.10.2026 | 32,06 | 32,58 | 31,67 | 32,13 | -1,31% | - |
| 30.09.2026 | 32,26 | 32,63 | 31,57 | 32,56 | 2,97% | - |
| 29.09.2026 | 31,31 | 31,82 | 31,30 | 31,62 | 1,97% | - |
| 28.09.2026 | 30,98 | 31,13 | 30,24 | 31,01 | 0,11% | - |
| 25.09.2026 | 30,81 | 31,06 | 30,43 | 30,97 | 1,76% | - |
| 24.09.2026 | 30,34 | 30,63 | 30,20 | 30,44 | -2,12% | - |
| 23.09.2026 | 30,64 | 31,30 | 30,63 | 31,10 | 1,34% | - |
| 22.09.2026 | 30,34 | 30,87 | 30,34 | 30,69 | 0,89% | 3.694,00 |
| 21.09.2026 | 30,41 | 30,89 | 30,28 | 30,42 | -0,20% | 1.680,00 |
| 18.09.2026 | 31,03 | 31,14 | 30,44 | 30,48 | -4,17% | - |
| 17.09.2026 | 31,65 | 32,19 | 31,60 | 31,80 | 4,31% | 1.080,00 |
| 16.09.2026 | 30,58 | 31,26 | 29,62 | 30,49 | -1,87% | - |
| 15.09.2026 | 31,07 | 31,24 | 30,88 | 31,07 | -1,18% | - |
| 14.09.2026 | 31,23 | 31,86 | 31,17 | 31,44 | 4,19% | - |
| 11.09.2026 | 29,78 | 30,36 | 29,72 | 30,17 | 5,27% | - |
| 10.09.2026 | 29,02 | 29,32 | 28,60 | 28,66 | -3,16% | 832,00 |
| 09.09.2026 | 30,03 | 30,71 | 29,58 | 29,60 | -0,69% | - |
| 08.09.2026 | 30,07 | 30,13 | 29,73 | 29,80 | 0,49% | - |
| 07.09.2026 | 29,33 | 29,69 | 29,33 | 29,66 | -4,06% | - |
| 04.09.2026 | 30,60 | 31,09 | 30,33 | 30,91 | 1,23% | - |
| 03.09.2026 | 30,60 | 30,90 | 30,52 | 30,54 | -0,51% | - |
| 02.09.2026 | 30,49 | 32,12 | 30,24 | 30,69 | 1,17% | - |
| 01.09.2026 | 31,14 | 31,18 | 30,09 | 30,34 | -2,73% | - |
| 31.08.2026 | 30,93 | 31,22 | 30,79 | 31,19 | 2,82% | 1.150,00 |
| 28.08.2026 | 30,63 | 30,88 | 30,28 | 30,33 | 0,45% | 2.400,00 |
| 27.08.2026 | 30,10 | 30,46 | 30,04 | 30,20 | 0,23% | 53,00 |
| 26.08.2026 | 30,51 | 30,53 | 30,10 | 30,13 | 0,75% | 1.000,00 |
| 25.08.2026 | 29,90 | 30,04 | 29,78 | 29,90 | 0,69% | - |
| 24.08.2026 | 29,81 | 29,91 | 29,65 | 29,70 | 1,11% | - |
| 21.08.2026 | 29,48 | 29,59 | 29,29 | 29,37 | -0,49% | - |
| 20.08.2026 | 29,91 | 30,10 | 29,37 | 29,52 | 2,91% | - |
| 19.08.2026 | 28,92 | 29,61 | 28,66 | 28,68 | 1,61% | - |
| 18.08.2026 | 28,83 | 28,92 | 28,19 | 28,23 | -2,69% | 1.480,00 |
| 17.08.2026 | 28,88 | 29,21 | 28,53 | 29,01 | -1,48% | 3.729,00 |
| 14.08.2026 | 29,66 | 29,66 | 29,40 | 29,44 | 1,68% | 22.683,00 |
| 13.08.2026 | 28,68 | 29,05 | 28,47 | 28,96 | -2,88% | - |
| 12.08.2026 | 29,19 | 29,85 | 29,19 | 29,82 | 2,77% | - |
| 11.08.2026 | 29,10 | 29,38 | 29,01 | 29,01 | -0,31% | - |
| 10.08.2026 | 29,71 | 29,80 | 28,54 | 29,10 | -2,72% | 1.250,00 |
| 07.08.2026 | 29,50 | 30,30 | 29,39 | 29,92 | 11,77% | 950,00 |
| 06.08.2026 | 26,76 | 28,11 | 26,62 | 26,77 | 10,74% | 3.890,00 |
| 05.08.2026 | 24,06 | 24,27 | 23,86 | 24,17 | -0,94% | 1.280,00 |
| 04.08.2026 | 24,69 | 24,97 | 24,40 | 24,40 | -3,79% | 520,00 |
| 03.08.2026 | 25,17 | 25,36 | 24,71 | 25,36 | 1,32% | - |
| 31.07.2026 | 24,89 | 25,44 | 24,67 | 25,03 | -2,55% | - |
| 30.07.2026 | 25,54 | 25,95 | 25,32 | 25,69 | -0,39% | 120,00 |
| 29.07.2026 | 25,41 | 26,26 | 25,00 | 25,79 | 5,12% | 5.030,00 |
| 28.07.2026 | 24,42 | 25,89 | 24,10 | 24,53 | 1,13% | 7.268,00 |
| 27.07.2026 | 23,70 | 25,60 | 23,26 | 24,26 | 10,70% | 9.931,00 |
| 24.07.2026 | 22,08 | 22,32 | 21,87 | 21,91 | 1,13% | 6.132,00 |
| 23.07.2026 | 21,86 | 21,95 | 21,60 | 21,67 | -2,52% | - |
| 22.07.2026 | 21,92 | 22,28 | 21,62 | 22,23 | -2,95% | 300,00 |
| 21.07.2026 | 22,50 | 23,06 | 22,42 | 22,90 | 0,90% | 60,00 |
| 20.07.2026 | 22,81 | 22,85 | 22,68 | 22,70 | -0,63% | - |
| 17.07.2026 | 22,61 | 22,84 | 21,76 | 22,84 | 4,72% | - |
| 16.07.2026 | 22,22 | 22,23 | 21,78 | 21,81 | 0,93% | - |
| 15.07.2026 | 22,02 | 22,11 | 21,61 | 21,61 | -5,26% | - |
| 14.07.2026 | 22,47 | 22,99 | 22,31 | 22,81 | 1,97% | - |
| 13.07.2026 | 21,96 | 22,69 | 21,90 | 22,37 | 1,84% | - |
| 10.07.2026 | 21,84 | 22,67 | 21,77 | 21,97 | -0,02% | 17.100,00 |
| 09.07.2026 | 21,81 | 22,12 | 21,70 | 21,97 | 1,13% | 2.860,00 |
| 08.07.2026 | 22,01 | 22,02 | 21,22 | 21,73 | 1,12% | - |
| 07.07.2026 | 22,15 | 22,18 | 21,27 | 21,49 | -1,15% | 25,00 |
| 06.07.2026 | 21,62 | 21,79 | 21,55 | 21,74 | 2,33% | - |
| 03.07.2026 | 21,20 | 21,28 | 21,15 | 21,24 | 1,31% | - |
| 02.07.2026 | 21,17 | 21,26 | 20,78 | 20,97 | 4,29% | - |
| 01.07.2026 | 20,81 | 20,85 | 20,09 | 20,10 | -2,20% | - |
| 30.06.2026 | 20,47 | 20,61 | 20,24 | 20,56 | -2,51% | - |
| 29.06.2026 | 20,82 | 21,11 | 20,55 | 21,09 | 4,36% | - |
| 26.06.2026 | 20,06 | 20,26 | 19,45 | 20,21 | 0,53% | - |
| 25.06.2026 | 20,26 | 20,34 | 19,86 | 20,10 | 0,68% | - |
| 24.06.2026 | 19,91 | 20,20 | 19,89 | 19,96 | 1,01% | - |
| 23.06.2026 | 19,86 | 20,13 | 19,54 | 19,76 | -3,12% | - |
| 22.06.2026 | 19,65 | 20,70 | 19,63 | 20,40 | 4,94% | 43.800,00 |
| 19.06.2026 | 19,41 | 19,59 | 19,39 | 19,44 | -0,55% | - |
| 18.06.2026 | 19,47 | 19,72 | 19,44 | 19,55 | 0,37% | - |
| 17.06.2026 | 19,45 | 19,98 | 19,09 | 19,48 | 0,44% | - |
| 16.06.2026 | 19,35 | 19,90 | 19,25 | 19,39 | 0,09% | - |
| 15.06.2026 | 19,35 | 19,52 | 19,18 | 19,37 | -4,89% | - |
| 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% | - |