1,269€
-0,16%
Echtzeit-Aktienkurs BANG+OLUFSEN NAM. DK 5
Bid:
Ask:
Aktienkurse zur BANG+OLUFSEN NAM. DK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -0,08% | - |
| 23.04.2024 | 1,23 | 1,28 | 1,22 | 1,27 | 3,25% | - |
| 22.04.2024 | 1,20 | 1,24 | 1,20 | 1,23 | 3,53% | 258,00 |
| 19.04.2024 | 1,18 | 1,20 | 1,17 | 1,19 | 0,08% | - |
| 18.04.2024 | 1,19 | 1,21 | 1,19 | 1,19 | 0,34% | 500,00 |
| 17.04.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -2,71% | 2.000,00 |
| 16.04.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,16% | 845,00 |
| 15.04.2024 | 1,23 | 1,24 | 1,20 | 1,20 | -0,25% | 6.608,00 |
| 12.04.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,35% | 50,00 |
| 11.04.2024 | 1,22 | 1,24 | 1,20 | 1,24 | 1,98% | 1.652,00 |
| 10.04.2024 | 1,23 | 1,25 | 1,21 | 1,21 | -1,38% | 1.000,00 |
| 09.04.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,90% | - |
| 08.04.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | 500,00 |
| 05.04.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,65% | 9,00 |
| 04.04.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -0,32% | 1,00 |
| 03.04.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,31% | 1.000,00 |
| 02.04.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -3,03% | 10,00 |
| 28.03.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | 750,00 |
| 27.03.2024 | 1,25 | 1,26 | 1,24 | 1,26 | 1,05% | - |
| 26.03.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,30% | 1.500,00 |
| 25.03.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -2,15% | - |
| 22.03.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 1,62% | 826,00 |
| 21.03.2024 | 1,26 | 1,26 | 1,22 | 1,23 | -1,20% | 700,00 |
| 20.03.2024 | 1,26 | 1,27 | 1,23 | 1,25 | -1,03% | - |
| 19.03.2024 | 1,23 | 1,27 | 1,22 | 1,26 | 2,19% | - |
| 18.03.2024 | 1,20 | 1,28 | 1,19 | 1,24 | -3,67% | 1.000,00 |
| 15.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,55% | - |
| 14.03.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,27% | 3.485,00 |
| 13.03.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,25% | - |
| 12.03.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,54% | - |
| 11.03.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,78% | 230,00 |
| 08.03.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 0,55% | 923,00 |
| 07.03.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,08% | 100,00 |
| 06.03.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,71% | - |
| 05.03.2024 | 1,27 | 1,28 | 1,26 | 1,27 | -0,24% | - |
| 04.03.2024 | 1,27 | 1,29 | 1,26 | 1,27 | 0,16% | 794,00 |
| 01.03.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,70% | 469,00 |
| 29.02.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,08% | - |
| 28.02.2024 | 1,28 | 1,28 | 1,26 | 1,28 | -0,16% | 420,00 |
| 27.02.2024 | 1,27 | 1,28 | 1,25 | 1,28 | 0,63% | 186,00 |
| 26.02.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -1,70% | 2.036,00 |
| 23.02.2024 | 1,27 | 1,30 | 1,25 | 1,30 | 1,57% | 5.327,00 |
| 22.02.2024 | 1,29 | 1,30 | 1,26 | 1,28 | -0,78% | 60,00 |
| 21.02.2024 | 1,28 | 1,29 | 1,26 | 1,29 | 0,31% | - |
| 20.02.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,31% | - |
| 19.02.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 2,07% | - |
| 16.02.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -2,10% | 1.135,00 |
| 15.02.2024 | 1,31 | 1,31 | 1,27 | 1,29 | -1,15% | - |
| 14.02.2024 | 1,29 | 1,30 | 1,26 | 1,30 | 1,56% | - |
| 13.02.2024 | 1,28 | 1,30 | 1,26 | 1,28 | -0,16% | - |
| 12.02.2024 | 1,28 | 1,32 | 1,27 | 1,28 | -0,16% | 377,00 |
| 09.02.2024 | 1,31 | 1,32 | 1,28 | 1,29 | -1,68% | 800,00 |
| 08.02.2024 | 1,31 | 1,31 | 1,18 | 1,31 | -0,31% | 250,00 |
| 07.02.2024 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | - |
| 06.02.2024 | 1,29 | 1,31 | 1,28 | 1,31 | 1,79% | 73,00 |
| 05.02.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -1,23% | - |
| 02.02.2024 | 1,31 | 1,32 | 1,28 | 1,30 | -0,53% | - |
| 01.02.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 1,71% | - |
| 31.01.2024 | 1,30 | 1,30 | 1,27 | 1,29 | -0,62% | - |
| 30.01.2024 | 1,29 | 1,31 | 1,28 | 1,30 | 0,78% | 298,00 |
| 29.01.2024 | 1,26 | 1,29 | 1,25 | 1,29 | 1,34% | 3.750,00 |
| 26.01.2024 | 1,25 | 1,28 | 1,25 | 1,27 | 1,36% | 500,00 |
| 25.01.2024 | 1,28 | 1,28 | 1,25 | 1,25 | -2,03% | 350,00 |
| 24.01.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,95% | 2.225,00 |
| 23.01.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -2,91% | 78,00 |
| 22.01.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,08% | - |
| 19.01.2024 | 1,33 | 1,33 | 1,29 | 1,30 | -1,81% | 500,00 |
| 18.01.2024 | 1,31 | 1,33 | 1,30 | 1,33 | 1,76% | - |
| 17.01.2024 | 1,32 | 1,33 | 1,29 | 1,31 | -1,95% | - |
| 16.01.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,89% | - |
| 15.01.2024 | 1,34 | 1,35 | 1,32 | 1,34 | 0,15% | 520,00 |
| 12.01.2024 | 1,34 | 1,35 | 1,31 | 1,34 | 0,30% | - |
| 11.01.2024 | 1,34 | 1,36 | 1,33 | 1,34 | 0,15% | - |
| 10.01.2024 | 1,45 | 1,46 | 1,28 | 1,34 | -8,44% | 14.400,00 |
| 09.01.2024 | 1,37 | 1,47 | 1,37 | 1,46 | 6,11% | - |
| 08.01.2024 | 1,33 | 1,38 | 1,33 | 1,37 | 3,08% | 20,00 |
| 05.01.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 1,52% | 2.500,00 |
| 04.01.2024 | 1,29 | 1,33 | 1,29 | 1,31 | 1,86% | - |
| 03.01.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -0,77% | - |
| 02.01.2024 | 1,30 | 1,32 | 1,29 | 1,30 | -0,99% | 500,00 |
| 29.12.2023 | 1,30 | 1,31 | 1,29 | 1,31 | 0,85% | 1.207,00 |
| 28.12.2023 | 1,31 | 1,32 | 1,30 | 1,30 | -0,46% | 500,00 |
| 27.12.2023 | 1,34 | 1,34 | 1,29 | 1,31 | -2,54% | 1.877,00 |
| 22.12.2023 | 1,34 | 1,35 | 1,33 | 1,34 | -0,52% | 1.400,00 |
| 21.12.2023 | 1,34 | 1,35 | 1,33 | 1,35 | 1,13% | - |
| 20.12.2023 | 1,36 | 1,36 | 1,31 | 1,33 | -1,70% | - |
| 19.12.2023 | 1,34 | 1,36 | 1,33 | 1,36 | 0,74% | 1.050,00 |
| 18.12.2023 | 1,34 | 1,37 | 1,32 | 1,35 | 0,30% | 10,00 |
| 15.12.2023 | 1,35 | 1,36 | 1,32 | 1,34 | -0,81% | 50,00 |
| 14.12.2023 | 1,35 | 1,38 | 1,33 | 1,35 | 0,59% | 270,00 |
| 13.12.2023 | 1,33 | 1,35 | 1,31 | 1,35 | 1,20% | 350,00 |
| 12.12.2023 | 1,36 | 1,36 | 1,32 | 1,33 | -2,06% | 500,00 |
| 11.12.2023 | 1,38 | 1,38 | 1,35 | 1,36 | -1,60% | 60,00 |
| 08.12.2023 | 1,40 | 1,40 | 1,36 | 1,38 | -1,64% | 2.021,00 |
| 07.12.2023 | 1,36 | 1,40 | 1,35 | 1,40 | 3,09% | 100,00 |
| 06.12.2023 | 1,33 | 1,37 | 1,32 | 1,36 | 2,49% | 1.670,00 |
| 05.12.2023 | 1,31 | 1,33 | 1,27 | 1,33 | 1,22% | 210,00 |
| 04.12.2023 | 1,30 | 1,31 | 1,26 | 1,31 | 1,24% | 500,00 |
| 01.12.2023 | 1,31 | 1,31 | 1,27 | 1,30 | -0,61% | 700,00 |
| 30.11.2023 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | 100,00 |