2,025€
0,50%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 2,05 | 2,07 | 2,01 | 2,02 | -0,98% | - |
| 22.08.2025 | 2,01 | 2,06 | 2,01 | 2,04 | 1,49% | - |
| 21.08.2025 | 1,95 | 2,05 | 1,94 | 2,01 | 3,34% | - |
| 20.08.2025 | 1,91 | 1,97 | 1,90 | 1,95 | 0,41% | - |
| 19.08.2025 | 1,86 | 2,00 | 1,86 | 1,94 | 3,69% | - |
| 18.08.2025 | 1,78 | 1,93 | 1,77 | 1,87 | 5,29% | - |
| 15.08.2025 | 1,75 | 1,79 | 1,72 | 1,78 | 1,72% | - |
| 14.08.2025 | 1,70 | 1,75 | 1,67 | 1,75 | 2,52% | - |
| 13.08.2025 | 1,72 | 1,72 | 1,67 | 1,70 | -0,70% | - |
| 12.08.2025 | 1,65 | 1,72 | 1,62 | 1,72 | 3,94% | - |
| 11.08.2025 | 1,70 | 1,71 | 1,65 | 1,65 | -3,11% | - |
| 08.08.2025 | 1,76 | 1,77 | 1,69 | 1,70 | -3,24% | - |
| 07.08.2025 | 1,72 | 1,79 | 1,72 | 1,76 | 1,91% | - |
| 06.08.2025 | 1,74 | 1,77 | 1,71 | 1,73 | -0,46% | - |
| 05.08.2025 | 1,75 | 1,77 | 1,74 | 1,74 | -0,97% | - |
| 04.08.2025 | 1,75 | 1,76 | 1,73 | 1,75 | 0,29% | - |
| 01.08.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -0,06% | - |
| 31.07.2025 | 1,77 | 1,79 | 1,74 | 1,75 | -1,02% | - |
| 30.07.2025 | 1,76 | 1,78 | 1,75 | 1,77 | -0,28% | - |
| 29.07.2025 | 1,79 | 1,80 | 1,75 | 1,77 | -0,67% | - |
| 28.07.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 0,90% | - |
| 25.07.2025 | 1,78 | 1,78 | 1,75 | 1,77 | -0,45% | - |
| 24.07.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 1,31% | - |
| 23.07.2025 | 1,74 | 1,78 | 1,73 | 1,75 | 0,52% | - |
| 22.07.2025 | 1,74 | 1,76 | 1,73 | 1,74 | 0,06% | - |
| 21.07.2025 | 1,77 | 1,78 | 1,74 | 1,74 | -1,69% | - |
| 18.07.2025 | 1,77 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 17.07.2025 | 1,81 | 1,82 | 1,76 | 1,76 | -2,43% | - |
| 16.07.2025 | 1,82 | 1,83 | 1,80 | 1,81 | -0,99% | - |
| 15.07.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,22% | - |
| 14.07.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,38% | - |
| 11.07.2025 | 1,82 | 1,84 | 1,82 | 1,83 | 0,22% | - |
| 10.07.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -0,60% | - |
| 09.07.2025 | 1,87 | 1,87 | 1,81 | 1,84 | -2,03% | - |
| 08.07.2025 | 1,78 | 1,87 | 1,78 | 1,87 | 5,05% | - |
| 07.07.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 2,06% | - |
| 04.07.2025 | 1,73 | 1,77 | 1,72 | 1,75 | -0,06% | - |
| 03.07.2025 | 1,78 | 1,85 | 1,69 | 1,75 | -1,58% | - |
| 02.07.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,89% | - |
| 01.07.2025 | 1,80 | 1,83 | 1,78 | 1,79 | -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% | - |