17,643€
1,25%
Echtzeit-Aktienkurs BANDAI NAMCO HOLDINGS INC
Bid:
Ask:
Aktienkurse zur BANDAI NAMCO HOLDINGS INC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | - |
| 22.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 2,38% | - |
| 19.04.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -1,30% | - |
| 17.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,78% | - |
| 15.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | -0,34% | - |
| 12.04.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 1,19% | - |
| 11.04.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 2,56% | - |
| 08.04.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,63% | - |
| 05.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,92% | - |
| 04.04.2024 | 16,86 | 16,86 | 16,86 | 16,86 | 0,66% | - |
| 03.04.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -1,96% | - |
| 02.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 0,56% | - |
| 28.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -2,64% | - |
| 27.03.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 2,17% | - |
| 26.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,24% | - |
| 25.03.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -1,76% | - |
| 22.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 1,41% | - |
| 21.03.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,80% | - |
| 20.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,40% | - |
| 19.03.2024 | 17,43 | 17,43 | 17,43 | 17,43 | 0,06% | - |
| 18.03.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,74% | - |
| 14.03.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 2,75% | - |
| 13.03.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -3,88% | - |
| 12.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,17% | - |
| 11.03.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,14% | - |
| 08.03.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 0,65% | - |
| 07.03.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -0,70% | - |
| 06.03.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 0,45% | - |
| 05.03.2024 | 17,69 | 17,69 | 17,69 | 17,69 | -2,10% | - |
| 04.03.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,15% | - |
| 01.03.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 2,06% | - |
| 29.02.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -1,27% | - |
| 28.02.2024 | 17,73 | 17,73 | 17,73 | 17,73 | -2,72% | - |
| 26.02.2024 | 18,23 | 18,23 | 18,23 | 18,23 | -0,82% | - |
| 23.02.2024 | 18,38 | 18,38 | 18,38 | 18,38 | -1,02% | - |
| 22.02.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 2,26% | - |
| 21.02.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 2,14% | - |
| 20.02.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,14% | - |
| 19.02.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 1,31% | - |
| 16.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 7,58% | - |
| 15.02.2024 | 16,29 | 16,29 | 16,29 | 16,29 | -4,21% | - |
| 14.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -9,69% | - |
| 12.02.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,21% | - |
| 09.02.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -2,13% | - |
| 08.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 2,55% | - |
| 07.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,70% | - |
| 06.02.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -1,34% | - |
| 05.02.2024 | 19,38 | 19,38 | 19,38 | 19,38 | -1,27% | - |
| 02.02.2024 | 19,63 | 19,63 | 19,63 | 19,63 | 1,11% | - |
| 01.02.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -2,46% | - |
| 31.01.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,81% | - |
| 30.01.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,67% | - |
| 29.01.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 2,90% | - |
| 26.01.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 3,78% | - |
| 24.01.2024 | 18,81 | 18,81 | 18,81 | 18,81 | -0,13% | - |
| 23.01.2024 | 18,83 | 18,83 | 18,83 | 18,83 | 0,59% | - |
| 22.01.2024 | 18,72 | 18,72 | 18,72 | 18,72 | 1,68% | - |
| 19.01.2024 | 18,41 | 18,41 | 18,41 | 18,41 | -2,31% | - |
| 18.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | -1,62% | - |
| 17.01.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,29% | - |
| 16.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,66% | - |
| 15.01.2024 | 18,98 | 18,98 | 18,98 | 18,98 | 1,20% | - |
| 12.01.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,03% | - |
| 11.01.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 1,63% | - |
| 10.01.2024 | 18,45 | 18,45 | 18,45 | 18,45 | 0,85% | - |
| 09.01.2024 | 18,29 | 18,29 | 18,29 | 18,29 | 2,75% | - |
| 08.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 05.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,17% | - |
| 04.01.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 0,06% | - |
| 03.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,20% | - |
| 02.01.2024 | 17,87 | 17,87 | 17,87 | 17,87 | 0,08% | - |
| 29.12.2023 | 17,85 | 17,85 | 17,85 | 17,85 | 1,02% | - |
| 28.12.2023 | 17,67 | 17,67 | 17,67 | 17,67 | 0,77% | - |
| 27.12.2023 | 17,54 | 17,54 | 17,54 | 17,54 | 1,36% | - |
| 22.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -1,73% | - |
| 21.12.2023 | 17,61 | 17,61 | 17,61 | 17,61 | -0,56% | - |
| 20.12.2023 | 17,71 | 17,71 | 17,71 | 17,71 | 2,10% | - |
| 19.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | -0,03% | - |
| 18.12.2023 | 17,35 | 17,35 | 17,35 | 17,35 | 0,29% | - |
| 15.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -0,97% | - |
| 14.12.2023 | 17,47 | 17,47 | 17,47 | 17,47 | 1,04% | - |
| 13.12.2023 | 17,29 | 17,29 | 17,29 | 17,29 | -0,09% | - |
| 12.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | -2,43% | - |
| 11.12.2023 | 17,73 | 17,73 | 17,73 | 17,73 | 0,94% | - |
| 08.12.2023 | 17,57 | 17,57 | 17,57 | 17,57 | -0,96% | - |
| 07.12.2023 | 17,74 | 17,74 | 17,74 | 17,74 | -0,42% | - |
| 06.12.2023 | 17,81 | 17,81 | 17,81 | 17,81 | 1,60% | - |
| 05.12.2023 | 17,53 | 17,53 | 17,53 | 17,53 | 1,12% | - |
| 04.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | -4,23% | - |
| 30.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 29.11.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,44% | - |
| 28.11.2023 | 18,02 | 18,02 | 18,02 | 18,02 | -0,80% | - |
| 27.11.2023 | 18,17 | 18,17 | 18,17 | 18,17 | -1,14% | - |
| 23.11.2023 | 18,38 | 18,38 | 18,38 | 18,38 | -1,08% | - |
| 22.11.2023 | 18,58 | 18,58 | 18,58 | 18,58 | 0,79% | - |
| 21.11.2023 | 18,43 | 18,43 | 18,43 | 18,43 | 0,52% | - |
| 20.11.2023 | 18,34 | 18,34 | 18,34 | 18,34 | -0,89% | - |
| 17.11.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,22% | - |
| 16.11.2023 | 18,46 | 18,46 | 18,46 | 18,46 | -1,34% | - |
| 15.11.2023 | 18,71 | 18,71 | 18,71 | 18,71 | 0,24% | - |