28,860€
1,02%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |