1,776€
-1,00%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.07.2025 | 1,81 | 1,81 | 1,77 | 1,78 | -1,06% | - |
01.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,66% | 1.499,00 |
30.06.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 3,67% | 500,00 |
27.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | 2.980,00 |
26.06.2025 | 1,70 | 1,73 | 1,70 | 1,70 | 1,07% | 2.030,00 |
25.06.2025 | 1,67 | 1,71 | 1,66 | 1,68 | 1,57% | - |
24.06.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 1,59% | 507,00 |
23.06.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -5,01% | 162,00 |
20.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | 500,00 |
19.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,93% | 49,00 |
18.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,60% | 499,00 |
17.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,57% | 500,00 |
16.06.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,95% | 1.150,00 |
13.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,30% | 550,00 |
12.06.2025 | 1,84 | 1,84 | 1,77 | 1,77 | -3,33% | - |
11.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | 1.340,00 |
10.06.2025 | 1,84 | 1,84 | 1,81 | 1,83 | -0,11% | - |
09.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,70% | 396,00 |
06.06.2025 | 1,66 | 1,93 | 1,66 | 1,85 | 6,03% | - |
05.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
04.06.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,17% | - |
03.06.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -3,29% | - |
02.06.2025 | 1,88 | 1,88 | 1,80 | 1,80 | 3,10% | 2.325,00 |
30.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,02% | 100,00 |
29.05.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,11% | - |
28.05.2025 | 1,73 | 1,78 | 1,73 | 1,76 | -0,96% | - |
27.05.2025 | 1,77 | 1,79 | 1,75 | 1,78 | 1,66% | - |
26.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,11% | 113,00 |
23.05.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -0,23% | 763,00 |
22.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,57% | 2.039,00 |
21.05.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,68% | - |
20.05.2025 | 1,75 | 1,77 | 1,75 | 1,77 | -1,61% | 105,00 |
19.05.2025 | 1,77 | 1,82 | 1,76 | 1,80 | 1,75% | - |
16.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 300,00 |
15.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,00% | 3,00 |
14.05.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,01% | 250,00 |
13.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,71% | 5,00 |
12.05.2025 | 1,79 | 1,79 | 1,76 | 1,76 | 0,80% | 541,00 |
09.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,69% | 2.117,00 |
08.05.2025 | 1,74 | 1,77 | 1,72 | 1,73 | -3,24% | - |
07.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 5,67% | 20,00 |
06.05.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -3,31% | 40,00 |
05.05.2025 | 1,77 | 1,77 | 1,72 | 1,75 | -2,34% | - |
02.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,28% | 25,00 |
30.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,87% | 25,00 |
29.04.2025 | 1,75 | 1,76 | 1,70 | 1,71 | -2,79% | - |
28.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 2,39% | 301,00 |
25.04.2025 | 1,73 | 1,76 | 1,68 | 1,71 | 2,33% | - |
24.04.2025 | 1,68 | 1,69 | 1,66 | 1,67 | -0,24% | - |
23.04.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -3,56% | 1.513,00 |
22.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,74% | 7,00 |
17.04.2025 | 1,77 | 1,77 | 1,75 | 1,75 | 1,80% | - |
16.04.2025 | 1,74 | 1,74 | 1,72 | 1,72 | 1,41% | 650,00 |
15.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,98% | 274,00 |
14.04.2025 | 1,58 | 1,69 | 1,58 | 1,67 | 7,28% | - |
11.04.2025 | 1,55 | 1,59 | 1,55 | 1,55 | 1,04% | 12.090,00 |
10.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -8,46% | 2.090,00 |
09.04.2025 | 1,67 | 1,68 | 1,53 | 1,68 | 2,32% | 6.551,00 |
08.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,36% | 990,00 |
07.04.2025 | 1,56 | 1,65 | 1,56 | 1,65 | -5,62% | 7.031,00 |
04.04.2025 | 1,83 | 1,83 | 1,74 | 1,74 | -5,53% | 1.122,00 |
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 |