1,204€
-1,31%
Echtzeit-Aktienkurs BANG+OLUFSEN NAM. DK 5
Bid:
Ask:
Aktienkurse zur BANG+OLUFSEN NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | 4.340,00 |
| 16.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,09% | 287,00 |
| 15.10.2024 | 1,21 | 1,21 | 1,18 | 1,20 | 3,91% | - |
| 14.10.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,78% | 1.700,00 |
| 11.10.2024 | 1,19 | 1,19 | 1,15 | 1,16 | -2,77% | - |
| 10.10.2024 | 1,18 | 1,19 | 1,18 | 1,19 | -3,87% | 750,00 |
| 09.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,49% | 80,00 |
| 08.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,08% | 40,00 |
| 07.10.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,98% | - |
| 04.10.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 0,41% | - |
| 03.10.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,50% | 25,00 |
| 02.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,10% | 1,00 |
| 01.10.2024 | 1,22 | 1,24 | 1,22 | 1,24 | -1,59% | 1.441,00 |
| 30.09.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,96% | 943,00 |
| 27.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 5,42% | 450,00 |
| 26.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,77% | 20,00 |
| 25.09.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 2,54% | - |
| 24.09.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -1,38% | - |
| 23.09.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,39% | 62,00 |
| 20.09.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,08% | - |
| 19.09.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 18.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 17.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | - |
| 16.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,70% | - |
| 13.09.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,72% | - |
| 12.09.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 11.09.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,18% | - |
| 10.09.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,18% | - |
| 09.09.2024 | 1,11 | 1,14 | 1,11 | 1,12 | 1,63% | - |
| 06.09.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,48% | - |
| 05.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 04.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 03.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 02.09.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,81% | - |
| 30.08.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,17% | - |
| 29.08.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,09% | - |
| 28.08.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,09% | - |
| 27.08.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -0,17% | - |
| 26.08.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -1,10% | - |
| 23.08.2024 | 1,15 | 1,18 | 1,14 | 1,18 | 3,15% | - |
| 22.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 2.450,00 |
| 21.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,54% | 40,00 |
| 20.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,34% | 600,00 |
| 19.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,17% | 280,00 |
| 16.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | 3.800,00 |
| 15.08.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,35% | 540,00 |
| 14.08.2024 | 1,19 | 1,21 | 1,18 | 1,18 | -1,42% | - |
| 13.08.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,08% | - |
| 12.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,48% | 950,00 |
| 09.08.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,33% | 2.706,00 |
| 08.08.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,17% | - |
| 07.08.2024 | 1,22 | 1,22 | 1,18 | 1,21 | 0,17% | - |
| 06.08.2024 | 1,25 | 1,25 | 1,20 | 1,20 | 0,17% | - |
| 05.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,06% | 400,00 |
| 02.08.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | 30,00 |
| 01.08.2024 | 1,26 | 1,26 | 1,24 | 1,25 | -0,24% | - |
| 31.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,48% | 100,00 |
| 30.07.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -1,19% | 800,00 |
| 29.07.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 3,37% | - |
| 26.07.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 25.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -6,66% | - |
| 24.07.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 2,22% | 500,00 |
| 23.07.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,76% | - |
| 22.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,68% | - |
| 19.07.2024 | 1,30 | 1,30 | 1,25 | 1,25 | -2,19% | - |
| 18.07.2024 | 1,30 | 1,31 | 1,27 | 1,28 | -1,99% | - |
| 17.07.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 4,15% | - |
| 16.07.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -0,16% | - |
| 15.07.2024 | 1,25 | 1,27 | 1,25 | 1,26 | -0,63% | - |
| 12.07.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,24% | - |
| 11.07.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,32% | - |
| 10.07.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,40% | 8.472,00 |
| 09.07.2024 | 1,25 | 1,27 | 1,25 | 1,25 | -2,11% | - |
| 08.07.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 3,23% | 6.060,00 |
| 05.07.2024 | 1,27 | 1,28 | 1,24 | 1,24 | -1,90% | - |
| 04.07.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 2,44% | 840,00 |
| 03.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,65% | 450,00 |
| 02.07.2024 | 1,25 | 1,25 | 1,22 | 1,24 | -0,80% | - |
| 01.07.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -0,79% | 1.008,00 |
| 28.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 760,00 |
| 27.06.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -2,10% | 932,00 |
| 26.06.2024 | 1,34 | 1,34 | 1,28 | 1,29 | -4,45% | - |
| 25.06.2024 | 1,34 | 1,36 | 1,32 | 1,35 | -0,22% | - |
| 24.06.2024 | 1,33 | 1,35 | 1,32 | 1,35 | 1,81% | - |
| 21.06.2024 | 1,33 | 1,33 | 1,32 | 1,33 | -1,49% | - |
| 20.06.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 2,91% | - |
| 19.06.2024 | 1,33 | 1,37 | 1,30 | 1,31 | 0,15% | - |
| 18.06.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | 1.000,00 |
| 17.06.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,01% | 2.500,00 |
| 14.06.2024 | 1,30 | 1,34 | 1,28 | 1,29 | -2,64% | - |
| 13.06.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,21% | 1.000,00 |
| 12.06.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,66% | 2.000,00 |
| 11.06.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -2,09% | - |
| 10.06.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 3,58% | - |
| 07.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,89% | - |
| 06.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,14% | - |
| 05.06.2024 | 1,37 | 1,38 | 1,37 | 1,38 | 1,92% | 10.000,00 |
| 04.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,84% | - |
| 03.06.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 0,64% | 500,00 |
| 31.05.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 1,67% | - |