1,472€
-2,13%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 1,52 | 1,54 | 1,47 | 1,47 | -2,77% | - |
| 26.08.2026 | 1,52 | 1,58 | 1,51 | 1,51 | 0,13% | - |
| 25.08.2026 | 1,43 | 1,52 | 1,42 | 1,51 | 5,96% | - |
| 24.08.2026 | 1,42 | 1,50 | 1,40 | 1,43 | 1,49% | - |
| 21.08.2026 | 1,42 | 1,47 | 1,41 | 1,41 | -0,28% | - |
| 20.08.2026 | 1,45 | 1,46 | 1,41 | 1,41 | -3,03% | - |
| 19.08.2026 | 1,37 | 1,47 | 1,37 | 1,45 | 6,91% | - |
| 18.08.2026 | 1,44 | 1,46 | 1,36 | 1,36 | -5,69% | 88.500,00 |
| 17.08.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -2,24% | - |
| 14.08.2026 | 1,41 | 1,48 | 1,38 | 1,48 | 4,31% | - |
| 13.08.2026 | 1,42 | 1,45 | 1,39 | 1,41 | -0,49% | - |
| 12.08.2026 | 1,32 | 1,42 | 1,32 | 1,42 | 7,73% | - |
| 11.08.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 10.08.2026 | 1,34 | 1,34 | 1,31 | 1,32 | -0,45% | - |
| 07.08.2026 | 1,33 | 1,35 | 1,32 | 1,33 | -0,15% | - |
| 06.08.2026 | 1,34 | 1,34 | 1,33 | 1,33 | -0,90% | - |
| 05.08.2026 | 1,27 | 1,34 | 1,26 | 1,34 | 6,27% | - |
| 04.08.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,32% | - |
| 03.08.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,48% | 8.658,00 |
| 31.07.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 30.07.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,32% | - |
| 29.07.2026 | 1,26 | 1,26 | 1,23 | 1,24 | -1,12% | - |
| 28.07.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 2,80% | - |
| 27.07.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -2,41% | - |
| 24.07.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 1,30% | - |
| 23.07.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 1,99% | - |
| 22.07.2026 | 1,21 | 1,23 | 1,21 | 1,21 | -0,66% | - |
| 21.07.2026 | 1,21 | 1,23 | 1,21 | 1,21 | 1,51% | - |
| 20.07.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -2,37% | - |
| 17.07.2026 | 1,21 | 1,23 | 1,21 | 1,23 | 0,91% | - |
| 16.07.2026 | 1,21 | 1,22 | 1,20 | 1,21 | 1,17% | - |
| 15.07.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 1,18% | - |
| 14.07.2026 | 1,18 | 1,20 | 1,17 | 1,19 | 0,68% | - |
| 13.07.2026 | 1,18 | 1,20 | 1,18 | 1,18 | -1,01% | - |
| 10.07.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,82% | - |
| 09.07.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -2,96% | - |
| 08.07.2026 | 1,23 | 1,25 | 1,22 | 1,25 | 1,71% | - |
| 07.07.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -2,31% | - |
| 06.07.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 03.07.2026 | 1,24 | 1,25 | 1,22 | 1,25 | 1,38% | - |
| 02.07.2026 | 1,24 | 1,28 | 1,22 | 1,23 | -0,49% | - |
| 01.07.2026 | 1,22 | 1,25 | 1,21 | 1,24 | 1,48% | - |
| 30.06.2026 | 1,21 | 1,22 | 1,20 | 1,22 | 0,66% | - |
| 29.06.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 1,17% | - |
| 26.06.2026 | 1,18 | 1,21 | 1,18 | 1,20 | 0,42% | - |
| 25.06.2026 | 1,21 | 1,21 | 1,19 | 1,19 | 0,25% | - |
| 24.06.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -0,34% | - |
| 23.06.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -0,50% | - |
| 22.06.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 1,35% | - |
| 19.06.2026 | 1,16 | 1,20 | 1,16 | 1,18 | 2,60% | - |
| 18.06.2026 | 1,16 | 1,20 | 1,15 | 1,15 | -0,43% | - |
| 17.06.2026 | 1,18 | 1,20 | 1,16 | 1,16 | -1,70% | - |
| 16.06.2026 | 1,19 | 1,21 | 1,18 | 1,18 | -0,84% | - |
| 15.06.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -1,49% | - |
| 12.06.2026 | 1,21 | 1,23 | 1,18 | 1,21 | -1,07% | - |
| 11.06.2026 | 1,20 | 1,23 | 1,19 | 1,22 | 2,10% | - |
| 10.06.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 1,10% | - |
| 09.06.2026 | 1,17 | 1,24 | 1,16 | 1,18 | 0,77% | - |
| 08.06.2026 | 1,19 | 1,21 | 1,16 | 1,17 | -2,17% | - |
| 05.06.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -1,56% | 8.930,00 |
| 04.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,83% | - |
| 03.06.2026 | 1,22 | 1,25 | 1,21 | 1,21 | -0,99% | - |
| 02.06.2026 | 1,26 | 1,28 | 1,21 | 1,22 | -3,56% | - |
| 01.06.2026 | 1,28 | 1,34 | 1,24 | 1,26 | -1,10% | - |
| 29.05.2026 | 1,25 | 1,31 | 1,23 | 1,28 | 2,65% | - |
| 28.05.2026 | 1,23 | 1,26 | 1,23 | 1,24 | 0,81% | - |
| 27.05.2026 | 1,23 | 1,25 | 1,23 | 1,23 | 0,16% | 4.800,00 |
| 26.05.2026 | 1,27 | 1,27 | 1,21 | 1,23 | -3,30% | - |
| 25.05.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 2,41% | - |
| 22.05.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,48% | - |
| 21.05.2026 | 1,22 | 1,26 | 1,22 | 1,24 | 1,31% | - |
| 20.05.2026 | 1,21 | 1,24 | 1,21 | 1,22 | 0,66% | - |
| 19.05.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -2,72% | - |
| 18.05.2026 | 1,17 | 1,25 | 1,16 | 1,25 | 6,30% | - |
| 15.05.2026 | 1,18 | 1,19 | 1,17 | 1,17 | -1,59% | 18.000,00 |
| 14.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 13.05.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -0,50% | - |
| 12.05.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -1,24% | - |
| 11.05.2026 | 1,20 | 1,22 | 1,20 | 1,21 | 0,08% | - |
| 08.05.2026 | 1,19 | 1,23 | 1,19 | 1,21 | 2,20% | - |
| 07.05.2026 | 1,21 | 1,21 | 1,18 | 1,18 | -1,50% | 25.728,00 |
| 06.05.2026 | 1,20 | 1,21 | 1,18 | 1,20 | 1,01% | - |
| 05.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,02% | - |
| 04.05.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 1,03% | - |
| 30.04.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,39% | - |
| 29.04.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,52% | - |
| 28.04.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 1,32% | - |
| 27.04.2026 | 1,18 | 1,18 | 1,10 | 1,14 | -2,82% | 21.600,00 |
| 24.04.2026 | 1,19 | 1,20 | 1,16 | 1,17 | -1,01% | - |
| 23.04.2026 | 1,20 | 1,22 | 1,17 | 1,18 | -2,15% | - |
| 22.04.2026 | 1,18 | 1,22 | 1,17 | 1,21 | 4,85% | - |
| 21.04.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -2,53% | - |
| 20.04.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 1,02% | - |
| 17.04.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -1,18% | - |
| 16.04.2026 | 1,23 | 1,24 | 1,18 | 1,19 | -3,26% | - |
| 15.04.2026 | 1,23 | 1,23 | 1,21 | 1,23 | -0,33% | - |
| 14.04.2026 | 1,24 | 1,28 | 1,21 | 1,23 | 1,91% | - |
| 13.04.2026 | 1,19 | 1,23 | 1,18 | 1,21 | 1,26% | - |
| 10.04.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -0,83% | - |
| 09.04.2026 | 1,23 | 1,23 | 1,18 | 1,20 | -2,44% | - |