1,812€
0,50%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,80 | 1,82 | 1,79 | 1,81 | 0,61% | - |
| 30.06.2025 | 1,80 | 1,81 | 1,77 | 1,80 | 0,11% | - |
| 27.06.2025 | 1,69 | 1,81 | 1,69 | 1,80 | 5,26% | - |
| 26.06.2025 | 1,66 | 1,72 | 1,66 | 1,71 | 1,60% | - |
| 25.06.2025 | 1,66 | 1,71 | 1,66 | 1,68 | 1,20% | - |
| 24.06.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 0,42% | - |
| 23.06.2025 | 1,71 | 1,71 | 1,64 | 1,66 | -2,59% | - |
| 20.06.2025 | 1,70 | 1,74 | 1,67 | 1,70 | 0,41% | - |
| 19.06.2025 | 1,73 | 1,76 | 1,69 | 1,69 | -3,20% | - |
| 18.06.2025 | 1,74 | 1,75 | 1,72 | 1,75 | 0,98% | - |
| 17.06.2025 | 1,75 | 1,77 | 1,73 | 1,73 | -1,20% | - |
| 16.06.2025 | 1,76 | 1,79 | 1,75 | 1,75 | -0,06% | - |
| 13.06.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,85% | - |
| 12.06.2025 | 1,78 | 1,84 | 1,77 | 1,77 | -1,83% | - |
| 11.06.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -1,48% | - |
| 10.06.2025 | 1,85 | 1,85 | 1,81 | 1,83 | -0,65% | - |
| 09.06.2025 | 1,85 | 1,85 | 1,84 | 1,84 | -0,22% | - |
| 06.06.2025 | 1,74 | 1,93 | 1,66 | 1,85 | 6,28% | - |
| 05.06.2025 | 1,72 | 1,74 | 1,72 | 1,74 | -0,17% | - |
| 04.06.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,12% | - |
| 03.06.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -4,19% | - |
| 02.06.2025 | 1,74 | 1,87 | 1,72 | 1,81 | 2,72% | - |
| 30.05.2025 | 1,76 | 1,77 | 1,76 | 1,77 | 0,34% | - |
| 29.05.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,11% | - |
| 28.05.2025 | 1,78 | 1,78 | 1,73 | 1,76 | -0,96% | - |
| 27.05.2025 | 1,76 | 1,79 | 1,75 | 1,78 | 1,14% | - |
| 26.05.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 0,06% | - |
| 23.05.2025 | 1,76 | 1,79 | 1,75 | 1,76 | -0,45% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,74 | 1,77 | -1,01% | - |
| 21.05.2025 | 1,78 | 1,79 | 1,76 | 1,78 | -0,06% | - |
| 20.05.2025 | 1,79 | 1,82 | 1,76 | 1,79 | -1,16% | - |
| 19.05.2025 | 1,78 | 1,82 | 1,76 | 1,81 | 1,92% | - |
| 16.05.2025 | 1,75 | 1,83 | 1,75 | 1,77 | 1,14% | - |
| 15.05.2025 | 1,76 | 1,79 | 1,74 | 1,75 | -2,23% | - |
| 14.05.2025 | 1,78 | 1,79 | 1,72 | 1,79 | 0,56% | - |
| 13.05.2025 | 1,77 | 1,78 | 1,76 | 1,78 | 1,08% | 5,00 |
| 12.05.2025 | 1,75 | 1,81 | 1,74 | 1,76 | 1,09% | - |
| 09.05.2025 | 1,74 | 1,80 | 1,73 | 1,74 | 0,69% | - |
| 08.05.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,42% | - |
| 07.05.2025 | 1,72 | 1,80 | 1,69 | 1,76 | 2,03% | - |
| 06.05.2025 | 1,75 | 1,77 | 1,68 | 1,72 | -1,77% | - |
| 05.05.2025 | 1,78 | 1,78 | 1,72 | 1,75 | -1,41% | - |
| 02.05.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 3,07% | - |
| 30.04.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 1,05% | - |
| 29.04.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -2,62% | - |
| 28.04.2025 | 1,70 | 1,77 | 1,70 | 1,75 | 2,04% | - |
| 25.04.2025 | 1,68 | 1,76 | 1,68 | 1,72 | 2,32% | - |
| 24.04.2025 | 1,69 | 1,69 | 1,66 | 1,68 | -0,42% | - |
| 23.04.2025 | 1,64 | 1,72 | 1,64 | 1,69 | 1,69% | - |
| 22.04.2025 | 1,73 | 1,75 | 1,63 | 1,66 | -5,47% | - |
| 17.04.2025 | 1,77 | 1,78 | 1,75 | 1,75 | 1,62% | - |
| 16.04.2025 | 1,67 | 1,77 | 1,67 | 1,73 | 1,35% | - |
| 15.04.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 2,41% | - |
| 14.04.2025 | 1,61 | 1,69 | 1,58 | 1,66 | 3,74% | - |
| 11.04.2025 | 1,60 | 1,61 | 1,54 | 1,60 | 1,14% | 15.000,00 |
| 10.04.2025 | 1,55 | 1,69 | 1,55 | 1,59 | 2,13% | - |
| 09.04.2025 | 1,67 | 1,69 | 1,54 | 1,55 | -7,18% | - |
| 08.04.2025 | 1,66 | 1,70 | 1,60 | 1,67 | 0,91% | - |
| 07.04.2025 | 1,76 | 1,76 | 1,55 | 1,66 | -5,80% | - |
| 04.04.2025 | 1,83 | 1,85 | 1,76 | 1,76 | -4,97% | - |
| 03.04.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 0,05% | - |
| 02.04.2025 | 1,85 | 1,86 | 1,83 | 1,85 | 0,11% | - |
| 01.04.2025 | 1,86 | 1,90 | 1,85 | 1,85 | -0,38% | - |
| 31.03.2025 | 1,86 | 1,89 | 1,79 | 1,86 | 0,16% | - |
| 28.03.2025 | 1,87 | 1,87 | 1,76 | 1,85 | -0,48% | - |
| 27.03.2025 | 1,87 | 1,90 | 1,86 | 1,86 | -1,38% | - |
| 26.03.2025 | 1,86 | 1,93 | 1,86 | 1,89 | 0,53% | - |
| 25.03.2025 | 1,91 | 1,91 | 1,85 | 1,88 | -1,47% | - |
| 24.03.2025 | 1,95 | 1,96 | 1,90 | 1,91 | -1,96% | - |
| 21.03.2025 | 1,95 | 1,96 | 1,90 | 1,94 | -0,41% | - |
| 20.03.2025 | 1,92 | 1,96 | 1,91 | 1,95 | 1,77% | - |
| 19.03.2025 | 1,97 | 1,97 | 1,92 | 1,92 | -2,49% | - |
| 18.03.2025 | 1,93 | 1,99 | 1,92 | 1,97 | 1,76% | - |
| 17.03.2025 | 1,79 | 1,95 | 1,79 | 1,93 | 7,69% | - |
| 14.03.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -2,29% | - |
| 13.03.2025 | 1,83 | 1,86 | 1,80 | 1,84 | 0,44% | - |
| 12.03.2025 | 1,89 | 1,89 | 1,79 | 1,83 | -3,02% | - |
| 11.03.2025 | 1,92 | 1,93 | 1,88 | 1,89 | -1,77% | - |
| 10.03.2025 | 1,94 | 1,96 | 1,90 | 1,92 | -1,34% | - |
| 07.03.2025 | 1,90 | 1,95 | 1,87 | 1,95 | 1,83% | - |
| 06.03.2025 | 1,93 | 1,95 | 1,90 | 1,91 | -0,98% | - |
| 05.03.2025 | 1,92 | 1,96 | 1,90 | 1,93 | -0,98% | - |
| 04.03.2025 | 1,96 | 1,96 | 1,92 | 1,95 | -0,97% | - |
| 03.03.2025 | 1,91 | 2,04 | 1,83 | 1,97 | 3,25% | - |
| 28.02.2025 | 1,91 | 1,96 | 1,89 | 1,91 | -1,65% | - |
| 27.02.2025 | 1,93 | 2,01 | 1,91 | 1,94 | 0,31% | - |
| 26.02.2025 | 1,90 | 1,97 | 1,89 | 1,93 | 0,00% | - |
| 25.02.2025 | 1,98 | 2,02 | 1,92 | 1,93 | -2,62% | - |
| 24.02.2025 | 1,95 | 2,06 | 1,95 | 1,98 | 2,16% | - |
| 21.02.2025 | 1,93 | 1,97 | 1,90 | 1,94 | 0,00% | - |
| 20.02.2025 | 1,88 | 1,95 | 1,85 | 1,94 | 3,35% | - |
| 19.02.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 3,07% | - |
| 18.02.2025 | 1,79 | 1,85 | 1,78 | 1,82 | 1,79% | - |
| 17.02.2025 | 1,78 | 1,82 | 1,76 | 1,79 | -0,78% | - |
| 14.02.2025 | 1,81 | 1,82 | 1,77 | 1,80 | -0,17% | - |
| 13.02.2025 | 1,82 | 1,86 | 1,79 | 1,81 | -0,71% | - |
| 12.02.2025 | 1,88 | 1,89 | 1,82 | 1,82 | -2,93% | - |
| 11.02.2025 | 1,72 | 1,92 | 1,72 | 1,88 | 8,95% | - |
| 10.02.2025 | 1,70 | 1,74 | 1,68 | 1,72 | 1,24% | - |
| 07.02.2025 | 1,68 | 1,73 | 1,67 | 1,70 | 1,55% | - |