1,302€
-0,15%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,28 | 1,31 | 1,28 | 1,31 | 0,77% | 136,00 |
| 05.03.2026 | 1,28 | 1,30 | 1,28 | 1,30 | 2,11% | 4.001,00 |
| 04.03.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -3,26% | - |
| 03.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | 757,00 |
| 02.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,26% | 20,00 |
| 27.02.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,88% | - |
| 26.02.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,07% | - |
| 25.02.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 1,19% | - |
| 24.02.2026 | 1,37 | 1,38 | 1,34 | 1,35 | -1,32% | - |
| 23.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 20.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 1,24% | - |
| 19.02.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -1,08% | - |
| 18.02.2026 | 1,40 | 1,40 | 1,37 | 1,38 | -0,86% | - |
| 17.02.2026 | 1,38 | 1,40 | 1,37 | 1,40 | 0,58% | - |
| 16.02.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -0,29% | - |
| 13.02.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -2,11% | 3.400,00 |
| 12.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,99% | 10,00 |
| 11.02.2026 | 1,40 | 1,41 | 1,40 | 1,41 | 0,57% | 400,00 |
| 10.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -5,41% | 731,00 |
| 09.02.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | 4.647,00 |
| 06.02.2026 | 1,48 | 1,50 | 1,45 | 1,49 | 0,34% | - |
| 05.02.2026 | 1,51 | 1,51 | 1,48 | 1,49 | -1,66% | - |
| 04.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | 245,00 |
| 03.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | 1.135,00 |
| 02.02.2026 | 1,53 | 1,57 | 1,53 | 1,55 | -0,32% | - |
| 30.01.2026 | 1,58 | 1,58 | 1,55 | 1,55 | -0,70% | 3.054,00 |
| 29.01.2026 | 1,59 | 1,59 | 1,56 | 1,56 | -1,64% | - |
| 28.01.2026 | 1,56 | 1,59 | 1,56 | 1,59 | -0,06% | - |
| 27.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,75% | 313,00 |
| 26.01.2026 | 1,57 | 1,60 | 1,57 | 1,60 | 0,25% | 22.253,00 |
| 23.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | 612,00 |
| 22.01.2026 | 1,60 | 1,61 | 1,59 | 1,60 | 0,88% | - |
| 21.01.2026 | 1,59 | 1,60 | 1,57 | 1,59 | -1,31% | - |
| 20.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 393,00 |
| 19.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,42% | 200,00 |
| 16.01.2026 | 1,63 | 1,64 | 1,62 | 1,62 | 0,56% | - |
| 15.01.2026 | 1,63 | 1,63 | 1,61 | 1,61 | 11,17% | 1.036,00 |
| 14.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -11,04% | 2.000,00 |
| 13.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,74% | 10,00 |
| 12.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,65% | 206,00 |
| 09.01.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -0,60% | 1.830,00 |
| 08.01.2026 | 1,61 | 1,69 | 1,61 | 1,67 | 2,83% | - |
| 07.01.2026 | 1,84 | 1,84 | 1,62 | 1,63 | -11,87% | 3.319,00 |
| 06.01.2026 | 1,80 | 1,85 | 1,79 | 1,85 | 2,61% | - |
| 05.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -2,28% | 1.000,00 |
| 02.01.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 0,22% | - |
| 30.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,86% | 690,00 |
| 29.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,66% | 10,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,78 | 1,80 | 0,33% | 896,00 |
| 22.12.2025 | 1,78 | 1,80 | 1,78 | 1,80 | 1,47% | - |
| 19.12.2025 | 1,82 | 1,83 | 1,77 | 1,77 | -3,01% | - |
| 18.12.2025 | 1,80 | 1,83 | 1,79 | 1,83 | 0,88% | - |
| 17.12.2025 | 1,80 | 1,83 | 1,80 | 1,81 | -2,00% | - |
| 16.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -2,12% | 250,00 |
| 15.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,48% | 50,00 |
| 12.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,43% | 1.000,00 |
| 11.12.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -0,63% | 3.050,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,89 | 1,90 | -0,94% | - |
| 09.12.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,72% | 5,00 |
| 08.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,31% | 6,00 |
| 05.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | 100,00 |
| 04.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,21% | 100,00 |
| 03.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,26% | 4.204,00 |
| 02.12.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -0,78% | - |
| 01.12.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 2,79% | - |
| 28.11.2025 | 1,90 | 1,91 | 1,86 | 1,86 | -2,67% | 4.510,00 |
| 27.11.2025 | 1,81 | 1,92 | 1,81 | 1,91 | 2,52% | - |
| 26.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | 1.300,00 |
| 25.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 5,80% | 308,00 |
| 24.11.2025 | 1,79 | 1,81 | 1,76 | 1,76 | -2,65% | 113,00 |
| 21.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,20% | 14,00 |
| 20.11.2025 | 1,78 | 1,79 | 1,74 | 1,75 | 0,34% | - |
| 19.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 18,00 |
| 18.11.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -2,65% | 540,00 |
| 17.11.2025 | 1,82 | 1,84 | 1,80 | 1,81 | -0,60% | - |
| 14.11.2025 | 1,82 | 1,86 | 1,81 | 1,83 | -0,98% | - |
| 13.11.2025 | 1,86 | 1,86 | 1,83 | 1,84 | 0,00% | - |
| 12.11.2025 | 1,81 | 1,86 | 1,80 | 1,84 | -0,49% | - |
| 11.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,98% | 270,00 |
| 10.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,60% | 1,00 |
| 07.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 3,75% | - |
| 06.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,07% | - |
| 05.11.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 2,33% | 1.000,00 |
| 04.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 03.11.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,41% | - |
| 31.10.2025 | 1,78 | 1,80 | 1,76 | 1,78 | -0,45% | - |
| 30.10.2025 | 1,78 | 1,80 | 1,76 | 1,78 | 0,11% | - |
| 29.10.2025 | 1,77 | 1,80 | 1,76 | 1,78 | 0,51% | - |
| 28.10.2025 | 1,74 | 1,80 | 1,74 | 1,77 | 0,11% | - |
| 27.10.2025 | 1,78 | 1,80 | 1,75 | 1,77 | 0,11% | - |
| 24.10.2025 | 1,79 | 1,80 | 1,77 | 1,77 | -1,34% | 15,00 |
| 23.10.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 1,47% | 304,00 |
| 22.10.2025 | 1,74 | 1,79 | 1,74 | 1,77 | 0,91% | - |
| 21.10.2025 | 1,79 | 1,79 | 1,75 | 1,75 | 3,24% | 6.047,00 |
| 17.10.2025 | 1,70 | 1,70 | 1,65 | 1,70 | -0,29% | - |
| 16.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,92% | 750,00 |
| 15.10.2025 | 1,61 | 1,65 | 1,59 | 1,59 | 1,53% | 300,00 |
| 14.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | 161,00 |
| 13.10.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | 750,00 |
| 10.10.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -6,59% | 6.850,00 |