1,759€
-4,71%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,85 | 1,85 | 1,76 | 1,77 | -4,33% | - |
| 03.04.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -0,22% | 2.250,00 |
| 02.04.2025 | 1,85 | 1,86 | 1,83 | 1,85 | -1,91% | - |
| 01.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,73% | 11,00 |
| 31.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 23,00 |
| 28.03.2025 | 1,85 | 1,86 | 1,76 | 1,85 | -0,43% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -1,17% | - |
| 26.03.2025 | 1,92 | 1,92 | 1,88 | 1,88 | -0,74% | 155,00 |
| 25.03.2025 | 1,88 | 1,90 | 1,88 | 1,90 | -0,11% | 369,00 |
| 24.03.2025 | 1,95 | 1,96 | 1,90 | 1,90 | -2,46% | 313,00 |
| 21.03.2025 | 1,90 | 1,95 | 1,90 | 1,95 | -0,15% | 163,00 |
| 20.03.2025 | 1,91 | 1,96 | 1,91 | 1,95 | 1,30% | - |
| 19.03.2025 | 1,91 | 1,93 | 1,91 | 1,93 | -0,62% | 579,00 |
| 18.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,10% | 100,00 |
| 17.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 6,49% | 25,00 |
| 14.03.2025 | 1,84 | 1,84 | 1,80 | 1,82 | -0,33% | 5.499,00 |
| 13.03.2025 | 1,86 | 1,86 | 1,82 | 1,82 | 0,22% | 1.325,00 |
| 12.03.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,24% | 7.500,00 |
| 11.03.2025 | 1,90 | 1,93 | 1,88 | 1,88 | -2,54% | - |
| 10.03.2025 | 1,93 | 1,93 | 1,92 | 1,93 | -0,72% | 2.474,00 |
| 07.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,93% | 2,00 |
| 06.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | 1.000,00 |
| 05.03.2025 | 1,93 | 1,94 | 1,93 | 1,94 | -0,41% | 1.455,00 |
| 04.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,53% | 99,00 |
| 03.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -1,15% | 1.000,00 |
| 28.02.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -2,14% | 1.660,00 |
| 27.02.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,19% | 1.630,00 |
| 26.02.2025 | 1,94 | 1,97 | 1,89 | 1,94 | 0,16% | - |
| 25.02.2025 | 1,98 | 2,00 | 1,93 | 1,93 | -0,82% | 3.960,00 |
| 24.02.2025 | 1,99 | 1,99 | 1,95 | 1,95 | 0,00% | 7,00 |
| 21.02.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 0,52% | - |
| 20.02.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 2,65% | 1.434,00 |
| 19.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,62% | 50,00 |
| 18.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,96% | 25,00 |
| 17.02.2025 | 1,79 | 1,82 | 1,76 | 1,79 | -1,60% | - |
| 14.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,33% | 110,00 |
| 13.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,66% | 1.650,00 |
| 12.02.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -2,77% | 2.670,00 |
| 11.02.2025 | 1,73 | 1,88 | 1,73 | 1,88 | 9,84% | 761,00 |
| 10.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | 689,00 |
| 07.02.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 2,27% | 201,00 |
| 06.02.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,12% | 20,00 |
| 05.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,24% | 25,00 |
| 04.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,33% | 25,00 |
| 03.02.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -3,39% | 1.217,00 |
| 31.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 4,52% | 1.820,00 |
| 30.01.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,55% | 7.287,00 |
| 29.01.2025 | 1,64 | 1,69 | 1,61 | 1,61 | -1,71% | - |
| 28.01.2025 | 1,59 | 1,67 | 1,58 | 1,64 | 1,30% | - |
| 27.01.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -3,34% | 366,00 |
| 24.01.2025 | 1,67 | 1,71 | 1,67 | 1,68 | 9,11% | 5.082,00 |
| 23.01.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,73% | 377,00 |
| 22.01.2025 | 1,49 | 1,57 | 1,49 | 1,56 | 5,04% | - |
| 21.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,27% | 10.500,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,48 | 1,49 | -2,99% | - |
| 17.01.2025 | 1,52 | 1,56 | 1,52 | 1,54 | 1,32% | - |
| 16.01.2025 | 1,52 | 1,54 | 1,49 | 1,52 | -0,26% | - |
| 15.01.2025 | 1,54 | 1,54 | 1,52 | 1,52 | -2,93% | 11.800,00 |
| 14.01.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 8,44% | 550,00 |
| 13.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,41% | 1.200,00 |
| 10.01.2025 | 1,33 | 1,41 | 1,33 | 1,41 | 0,43% | 3.197,00 |
| 09.01.2025 | 1,38 | 1,41 | 1,33 | 1,41 | 1,52% | - |
| 08.01.2025 | 1,33 | 1,41 | 1,32 | 1,39 | 4,53% | - |
| 07.01.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,97% | - |
| 06.01.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 1,06% | 5.607,00 |
| 03.01.2025 | 1,29 | 1,33 | 1,29 | 1,32 | 5,25% | - |
| 02.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,16% | 53,00 |
| 30.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,78% | 250,00 |
| 27.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -0,48% | 613,00 |
| 23.12.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -1,74% | 1.582,00 |
| 20.12.2024 | 1,27 | 1,27 | 1,25 | 1,27 | -0,31% | 3.250,00 |
| 19.12.2024 | 1,22 | 1,27 | 1,22 | 1,27 | 1,93% | 2.010,00 |
| 18.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 4.180,00 |
| 17.12.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 0,65% | - |
| 16.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,81% | 10,00 |
| 13.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,98% | 60,00 |
| 12.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,49% | 100,00 |
| 11.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 10.000,00 |
| 10.12.2024 | 1,26 | 1,26 | 1,22 | 1,23 | -2,06% | - |
| 09.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | 843,00 |
| 06.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | 228,00 |
| 05.12.2024 | 1,25 | 1,26 | 1,23 | 1,25 | 0,56% | - |
| 04.12.2024 | 1,27 | 1,27 | 1,22 | 1,24 | -0,40% | - |
| 03.12.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -4,59% | 167,00 |
| 02.12.2024 | 1,33 | 1,33 | 1,31 | 1,31 | 5,83% | 42,00 |
| 29.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,31% | - |
| 28.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,49% | - |
| 27.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,33% | - |
| 26.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 25.11.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,93% | - |
| 22.11.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 1,39% | - |
| 21.11.2024 | 1,24 | 1,24 | 1,22 | 1,23 | -0,81% | - |
| 20.11.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 2,40% | - |
| 19.11.2024 | 1,20 | 1,22 | 1,20 | 1,21 | -0,74% | - |
| 18.11.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 1,17% | - |
| 15.11.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 1,69% | - |
| 14.11.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,25% | - |
| 13.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 12.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,94% | 300,00 |
| 11.11.2024 | 1,17 | 1,19 | 1,17 | 1,18 | -1,74% | - |