18,083€
3,24%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,93 | 18,14 | 17,65 | 18,09 | 3,27% | - |
| 30.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,30% | - |
| 29.04.2024 | 17,29 | 17,29 | 17,29 | 17,29 | -0,43% | - |
| 26.04.2024 | 17,37 | 17,37 | 17,37 | 17,37 | -4,25% | - |
| 25.04.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 3,48% | 20,00 |
| 24.04.2024 | 17,53 | 17,53 | 17,53 | 17,53 | 0,11% | - |
| 23.04.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -0,20% | - |
| 22.04.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 2,04% | - |
| 19.04.2024 | 17,23 | 17,23 | 17,19 | 17,19 | -1,32% | 400,00 |
| 18.04.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,26% | - |
| 17.04.2024 | 17,32 | 17,38 | 17,32 | 17,38 | -0,54% | 12,00 |
| 16.04.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 0,26% | - |
| 15.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,34% | - |
| 12.04.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,63% | - |
| 11.04.2024 | 17,38 | 17,38 | 17,38 | 17,38 | 0,23% | - |
| 10.04.2024 | 17,34 | 17,34 | 17,34 | 17,34 | 1,49% | - |
| 09.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | 1,27% | 48,00 |
| 08.04.2024 | 16,87 | 16,87 | 16,87 | 16,87 | 0,39% | - |
| 05.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,91% | - |
| 04.04.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,04% | - |
| 03.04.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -5,28% | - |
| 02.04.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 4,27% | 280,00 |
| 28.03.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -3,30% | - |
| 27.03.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 1,86% | - |
| 26.03.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,35% | - |
| 25.03.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -2,15% | - |
| 22.03.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 1,64% | - |
| 21.03.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,51% | - |
| 20.03.2024 | 17,23 | 17,50 | 17,23 | 17,50 | -0,40% | 12,00 |
| 19.03.2024 | 17,55 | 17,57 | 17,55 | 17,57 | 1,18% | 40,00 |
| 18.03.2024 | 17,25 | 17,36 | 17,25 | 17,36 | 0,35% | 400,00 |
| 15.03.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,84% | - |
| 14.03.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 2,59% | - |
| 13.03.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -3,56% | - |
| 12.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,39% | - |
| 11.03.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 0,51% | - |
| 08.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,69% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,82% | - |
| 06.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 0,22% | - |
| 05.03.2024 | 17,79 | 17,79 | 17,79 | 17,79 | -1,90% | - |
| 04.03.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,30% | - |
| 01.03.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -2,06% | - |
| 29.02.2024 | 17,73 | 18,46 | 17,73 | 18,46 | 4,44% | 200,00 |
| 28.02.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,53% | - |
| 27.02.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -3,00% | - |
| 26.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,48% | 40,00 |
| 23.02.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -0,35% | - |
| 22.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,03% | - |
| 21.02.2024 | 17,98 | 18,65 | 17,98 | 18,65 | 5,79% | 20,00 |
| 20.02.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,09% | - |
| 19.02.2024 | 17,62 | 17,62 | 17,62 | 17,62 | 0,46% | - |
| 16.02.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 10,84% | - |
| 15.02.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -12,11% | - |
| 14.02.2024 | 18,77 | 18,77 | 18,00 | 18,00 | -6,64% | 950,00 |
| 13.02.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 2,17% | - |
| 12.02.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -3,18% | - |
| 09.02.2024 | 18,89 | 19,49 | 18,89 | 19,49 | 0,91% | 103,00 |
| 08.02.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 2,11% | - |
| 07.02.2024 | 18,92 | 18,92 | 18,92 | 18,92 | -1,59% | - |
| 06.02.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -1,71% | - |
| 05.02.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -1,11% | - |
| 02.02.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,41% | - |
| 01.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,55% | - |
| 31.01.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 0,43% | - |
| 30.01.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,47% | - |
| 29.01.2024 | 20,02 | 20,02 | 20,02 | 20,02 | 2,27% | - |
| 26.01.2024 | 19,58 | 19,58 | 19,58 | 19,58 | 1,50% | - |
| 25.01.2024 | 19,29 | 19,29 | 19,29 | 19,29 | 1,45% | 45,00 |
| 24.01.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -0,18% | - |
| 23.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -2,23% | - |
| 22.01.2024 | 18,78 | 19,48 | 18,78 | 19,48 | 5,73% | 26,00 |
| 19.01.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -2,20% | - |
| 18.01.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,56% | - |
| 17.01.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,94% | - |
| 16.01.2024 | 19,16 | 19,16 | 19,16 | 19,16 | 0,60% | - |
| 15.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,61% | - |
| 12.01.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -1,43% | - |
| 11.01.2024 | 18,68 | 19,20 | 18,68 | 19,20 | 2,87% | 2,00 |
| 10.01.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 1,66% | - |
| 09.01.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 2,68% | - |
| 08.01.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,48% | - |
| 05.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,73% | - |
| 04.01.2024 | 18,17 | 18,49 | 18,17 | 18,49 | 3,01% | 2.784,00 |
| 03.01.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,34% | - |
| 02.01.2024 | 17,89 | 17,89 | 17,89 | 17,89 | -0,08% | - |
| 29.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -2,98% | - |
| 28.12.2023 | 17,81 | 18,45 | 17,81 | 18,45 | 4,38% | 26,00 |
| 27.12.2023 | 17,68 | 17,68 | 17,68 | 17,68 | 1,70% | - |
| 22.12.2023 | 17,38 | 17,38 | 17,38 | 17,38 | -4,74% | - |
| 21.12.2023 | 17,65 | 18,25 | 17,65 | 18,25 | 2,10% | 125,00 |
| 20.12.2023 | 17,87 | 17,87 | 17,87 | 17,87 | 1,36% | - |
| 19.12.2023 | 17,63 | 17,63 | 17,63 | 17,63 | 1,35% | - |
| 18.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,43% | - |
| 15.12.2023 | 17,32 | 17,32 | 17,32 | 17,32 | -1,81% | - |
| 14.12.2023 | 17,64 | 17,64 | 17,64 | 17,64 | 0,11% | - |
| 13.12.2023 | 17,62 | 17,62 | 17,62 | 17,62 | 0,63% | 114,00 |
| 12.12.2023 | 17,51 | 17,51 | 17,51 | 17,51 | -3,79% | - |
| 11.12.2023 | 17,84 | 18,20 | 17,84 | 18,20 | 4,69% | 120,00 |
| 08.12.2023 | 17,39 | 17,39 | 17,39 | 17,39 | -2,55% | - |
| 07.12.2023 | 17,84 | 17,84 | 17,84 | 17,84 | -0,50% | - |