17,500€
-0,71%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,47 | 17,54 | 17,34 | 17,51 | -0,64% | - |
| 25.04.2024 | 17,51 | 17,63 | 17,50 | 17,63 | -0,40% | 129,00 |
| 24.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,73% | 24,00 |
| 23.04.2024 | 17,51 | 17,83 | 17,51 | 17,83 | 0,48% | 96,00 |
| 22.04.2024 | 17,66 | 17,80 | 17,52 | 17,74 | 1,90% | - |
| 19.04.2024 | 17,23 | 17,41 | 17,23 | 17,41 | -1,72% | 792,00 |
| 18.04.2024 | 17,37 | 17,72 | 17,37 | 17,72 | 2,89% | 467,00 |
| 17.04.2024 | 17,38 | 17,42 | 17,17 | 17,22 | -1,89% | - |
| 16.04.2024 | 17,73 | 17,73 | 17,35 | 17,55 | -1,21% | 922,00 |
| 15.04.2024 | 17,72 | 17,77 | 17,38 | 17,77 | 1,17% | 104,00 |
| 12.04.2024 | 17,67 | 17,67 | 17,56 | 17,56 | -0,04% | 671,00 |
| 11.04.2024 | 17,49 | 17,59 | 17,35 | 17,57 | -0,47% | - |
| 10.04.2024 | 17,62 | 17,65 | 17,62 | 17,65 | 2,02% | 570,00 |
| 09.04.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 0,76% | 18,00 |
| 08.04.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 2,85% | 81,00 |
| 05.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,09% | 125,00 |
| 04.04.2024 | 17,00 | 17,25 | 16,71 | 16,71 | -1,71% | 1.016,00 |
| 03.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,22% | 362,00 |
| 02.04.2024 | 17,24 | 17,40 | 17,21 | 17,21 | -0,92% | 61,00 |
| 28.03.2024 | 17,37 | 17,40 | 17,37 | 17,37 | -2,55% | 65,00 |
| 27.03.2024 | 17,80 | 17,83 | 17,51 | 17,83 | 2,68% | 660,00 |
| 26.03.2024 | 17,35 | 17,58 | 17,34 | 17,36 | -1,53% | - |
| 25.03.2024 | 17,55 | 17,65 | 17,55 | 17,63 | -1,76% | 404,00 |
| 22.03.2024 | 17,98 | 18,57 | 17,72 | 17,95 | 2,95% | 3.548,00 |
| 21.03.2024 | 17,39 | 17,75 | 17,39 | 17,43 | -2,41% | 198,00 |
| 20.03.2024 | 17,60 | 17,86 | 17,60 | 17,86 | 2,32% | 800,00 |
| 19.03.2024 | 17,75 | 17,75 | 17,46 | 17,46 | -1,38% | 437,00 |
| 18.03.2024 | 17,91 | 17,91 | 17,43 | 17,70 | 1,06% | 467,00 |
| 15.03.2024 | 17,57 | 17,57 | 17,52 | 17,52 | -0,71% | 16,00 |
| 14.03.2024 | 17,84 | 17,84 | 17,64 | 17,64 | 1,38% | 203,00 |
| 13.03.2024 | 17,46 | 17,46 | 17,40 | 17,40 | -4,19% | 141,00 |
| 12.03.2024 | 18,07 | 18,16 | 18,07 | 18,16 | 1,17% | 87,00 |
| 11.03.2024 | 18,16 | 18,16 | 17,95 | 17,95 | -0,08% | 492,00 |
| 08.03.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,83% | 4,00 |
| 07.03.2024 | 17,63 | 18,13 | 17,63 | 18,12 | 1,88% | 308,00 |
| 06.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,79% | 22,00 |
| 05.03.2024 | 18,06 | 18,06 | 17,64 | 17,64 | -4,55% | 226,00 |
| 04.03.2024 | 18,48 | 18,48 | 18,48 | 18,48 | 0,16% | 5,00 |
| 01.03.2024 | 18,30 | 18,45 | 18,12 | 18,45 | 1,15% | 1.539,00 |
| 29.02.2024 | 18,47 | 18,64 | 18,24 | 18,24 | 1,94% | 1.173,00 |
| 28.02.2024 | 17,78 | 17,98 | 17,78 | 17,89 | -1,85% | - |
| 27.02.2024 | 18,27 | 18,27 | 17,89 | 18,23 | -2,09% | 1.156,00 |
| 26.02.2024 | 18,24 | 18,62 | 18,24 | 18,62 | -0,64% | 42,00 |
| 23.02.2024 | 19,10 | 19,12 | 18,74 | 18,74 | -1,60% | 63,00 |
| 22.02.2024 | 18,98 | 19,05 | 18,97 | 19,05 | 2,81% | 49,00 |
| 21.02.2024 | 18,20 | 18,69 | 18,10 | 18,53 | 3,43% | 1.330,00 |
| 20.02.2024 | 17,81 | 17,91 | 17,54 | 17,91 | 0,56% | 518,00 |
| 19.02.2024 | 17,46 | 17,82 | 17,46 | 17,81 | 2,12% | 90,00 |
| 16.02.2024 | 17,89 | 17,89 | 17,44 | 17,44 | 6,99% | 930,00 |
| 15.02.2024 | 16,62 | 16,64 | 16,12 | 16,30 | -6,35% | 2.528,00 |
| 14.02.2024 | 19,00 | 19,02 | 17,41 | 17,41 | -9,33% | 986,00 |
| 13.02.2024 | 19,54 | 19,54 | 19,13 | 19,20 | -0,03% | - |
| 12.02.2024 | 19,31 | 19,31 | 18,84 | 19,20 | 0,51% | 486,00 |
| 09.02.2024 | 19,02 | 19,11 | 18,98 | 19,10 | -2,69% | - |
| 08.02.2024 | 19,26 | 19,73 | 19,26 | 19,63 | 2,27% | 84,00 |
| 07.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,16% | 57,00 |
| 06.02.2024 | 19,15 | 19,33 | 18,86 | 19,23 | -1,28% | 679,00 |
| 05.02.2024 | 19,88 | 19,88 | 19,43 | 19,48 | -2,31% | 36,00 |
| 02.02.2024 | 19,87 | 19,94 | 19,76 | 19,94 | 2,60% | - |
| 01.02.2024 | 19,85 | 19,85 | 19,43 | 19,43 | -3,81% | 9,00 |
| 31.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,40% | 10,00 |
| 30.01.2024 | 20,23 | 20,23 | 19,72 | 20,12 | 0,05% | 117,00 |
| 29.01.2024 | 20,36 | 20,36 | 20,10 | 20,11 | 2,03% | 210,00 |
| 26.01.2024 | 19,69 | 19,78 | 19,68 | 19,71 | -0,45% | - |
| 25.01.2024 | 19,14 | 20,00 | 19,14 | 19,80 | 2,59% | 805,00 |
| 24.01.2024 | 19,04 | 19,30 | 19,01 | 19,30 | 2,28% | 613,00 |
| 23.01.2024 | 19,16 | 19,27 | 18,87 | 18,87 | -1,15% | 20,00 |
| 22.01.2024 | 19,15 | 19,26 | 19,09 | 19,09 | 0,82% | 565,00 |
| 19.01.2024 | 18,39 | 18,94 | 18,39 | 18,94 | -2,42% | 880,00 |
| 18.01.2024 | 18,90 | 19,41 | 18,90 | 19,41 | -1,10% | 110,00 |
| 17.01.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,08% | 10,00 |
| 16.01.2024 | 19,84 | 19,84 | 19,19 | 19,61 | 1,11% | 339,00 |
| 15.01.2024 | 19,00 | 19,40 | 19,00 | 19,39 | 2,00% | 22,00 |
| 12.01.2024 | 19,24 | 19,44 | 19,01 | 19,01 | 0,11% | 528,00 |
| 11.01.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,45% | 10,00 |
| 10.01.2024 | 18,58 | 19,08 | 18,50 | 19,08 | 1,90% | 1.248,00 |
| 09.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 4,07% | 10,00 |
| 08.01.2024 | 18,02 | 18,02 | 17,95 | 17,99 | -0,46% | - |
| 05.01.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -2,32% | 55,00 |
| 04.01.2024 | 18,48 | 18,50 | 18,48 | 18,50 | 1,56% | 550,00 |
| 03.01.2024 | 18,30 | 18,30 | 18,22 | 18,22 | 0,16% | 153,00 |
| 02.01.2024 | 18,29 | 18,30 | 18,00 | 18,19 | 0,76% | 677,00 |
| 29.12.2023 | 18,03 | 18,07 | 18,00 | 18,05 | -0,29% | - |
| 28.12.2023 | 18,04 | 18,10 | 18,04 | 18,10 | 2,38% | 105,00 |
| 27.12.2023 | 17,97 | 17,97 | 17,68 | 17,68 | 0,60% | 559,00 |
| 22.12.2023 | 17,58 | 17,58 | 17,58 | 17,58 | -1,69% | 59,00 |
| 21.12.2023 | 17,81 | 17,88 | 17,73 | 17,88 | -1,23% | - |
| 20.12.2023 | 18,09 | 18,10 | 18,00 | 18,10 | 2,78% | 347,00 |
| 19.12.2023 | 17,61 | 17,61 | 17,61 | 17,61 | -1,68% | 36,00 |
| 18.12.2023 | 17,32 | 17,91 | 17,32 | 17,91 | 1,91% | 755,00 |
| 15.12.2023 | 17,66 | 17,66 | 17,58 | 17,58 | -1,26% | 31,00 |
| 14.12.2023 | 17,90 | 17,91 | 17,70 | 17,80 | 0,68% | 1.799,00 |
| 13.12.2023 | 17,69 | 17,70 | 17,68 | 17,68 | -0,59% | 106,00 |
| 12.12.2023 | 17,78 | 17,79 | 17,78 | 17,79 | -1,77% | 310,00 |
| 11.12.2023 | 18,11 | 18,11 | 18,11 | 18,11 | 1,06% | 168,00 |
| 08.12.2023 | 17,94 | 17,94 | 17,92 | 17,92 | -0,61% | 75,00 |
| 07.12.2023 | 17,61 | 18,03 | 17,61 | 18,03 | -1,23% | 123,00 |
| 06.12.2023 | 18,17 | 18,25 | 17,92 | 18,25 | 1,45% | 506,00 |
| 05.12.2023 | 17,99 | 17,99 | 17,96 | 17,99 | 1,84% | 133,00 |
| 04.12.2023 | 17,73 | 17,73 | 17,67 | 17,67 | -4,46% | 73,00 |