18,000€
0,04%
Echtzeit-Aktienkurs Bandai Namco Holdings Inc.
Bid:
Ask:
Aktienkurse zur Bandai Namco Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 17,99 | 18,05 | 17,95 | 18,00 | 0,04% | - |
| 02.05.2024 | 17,63 | 18,03 | 17,63 | 17,99 | 2,06% | - |
| 30.04.2024 | 17,65 | 17,78 | 17,48 | 17,63 | -0,09% | - |
| 29.04.2024 | 17,52 | 17,81 | 17,52 | 17,65 | 0,73% | - |
| 26.04.2024 | 17,71 | 17,71 | 17,45 | 17,52 | -1,07% | - |
| 25.04.2024 | 17,71 | 17,77 | 17,60 | 17,71 | -0,03% | - |
| 24.04.2024 | 17,68 | 17,78 | 17,56 | 17,71 | 0,18% | - |
| 23.04.2024 | 17,80 | 17,80 | 17,61 | 17,68 | -0,69% | - |
| 22.04.2024 | 17,60 | 17,82 | 17,52 | 17,80 | 3,16% | - |
| 19.04.2024 | 17,57 | 17,57 | 17,09 | 17,26 | -1,76% | 3,00 |
| 18.04.2024 | 17,43 | 17,67 | 17,26 | 17,57 | 0,77% | - |
| 17.04.2024 | 17,68 | 17,72 | 17,22 | 17,43 | -0,01% | 5,00 |
| 16.04.2024 | 17,52 | 17,72 | 17,38 | 17,44 | -0,50% | - |
| 15.04.2024 | 17,83 | 17,83 | 17,33 | 17,52 | -1,71% | - |
| 12.04.2024 | 17,63 | 17,87 | 17,58 | 17,83 | 1,15% | - |
| 11.04.2024 | 17,61 | 17,64 | 17,45 | 17,63 | 0,07% | 2,00 |
| 10.04.2024 | 17,27 | 17,65 | 17,27 | 17,61 | 1,97% | - |
| 09.04.2024 | 17,06 | 17,32 | 17,06 | 17,27 | 1,28% | 5,00 |
| 08.04.2024 | 17,01 | 17,11 | 16,91 | 17,06 | 0,29% | 2,00 |
| 05.04.2024 | 16,80 | 17,05 | 16,80 | 17,01 | 1,24% | - |
| 04.04.2024 | 16,94 | 17,07 | 16,69 | 16,80 | -0,86% | 2,00 |
| 03.04.2024 | 17,04 | 17,05 | 16,90 | 16,94 | -1,63% | - |
| 02.04.2024 | 17,29 | 17,35 | 17,06 | 17,22 | -0,39% | 9,00 |
| 28.03.2024 | 17,71 | 17,71 | 16,98 | 17,29 | -2,34% | - |
| 27.03.2024 | 17,46 | 17,76 | 17,46 | 17,71 | 1,42% | 3,00 |
| 26.03.2024 | 17,51 | 17,72 | 17,34 | 17,46 | -0,30% | 7,00 |
| 25.03.2024 | 17,75 | 17,77 | 17,43 | 17,51 | -1,34% | - |
| 22.03.2024 | 17,71 | 18,34 | 17,71 | 17,75 | 0,21% | - |
| 21.03.2024 | 17,63 | 17,84 | 17,52 | 17,71 | 0,47% | 8,00 |
| 20.03.2024 | 17,49 | 17,83 | 17,46 | 17,63 | 0,80% | 2,00 |
| 19.03.2024 | 17,45 | 17,87 | 17,45 | 17,49 | 0,20% | 6,00 |
| 18.03.2024 | 17,43 | 17,67 | 17,37 | 17,45 | 0,14% | - |
| 15.03.2024 | 17,91 | 17,91 | 17,34 | 17,43 | -2,67% | - |
| 14.03.2024 | 17,32 | 17,91 | 17,32 | 17,91 | 3,36% | - |
| 13.03.2024 | 18,07 | 18,07 | 17,22 | 17,32 | -4,11% | - |
| 12.03.2024 | 18,03 | 18,10 | 17,88 | 18,07 | 0,22% | - |
| 11.03.2024 | 17,94 | 18,10 | 17,94 | 18,03 | 0,46% | 4,00 |
| 08.03.2024 | 17,91 | 18,10 | 17,87 | 17,94 | 0,17% | - |
| 07.03.2024 | 18,04 | 18,04 | 17,78 | 17,91 | -0,61% | 2,00 |
| 06.03.2024 | 17,81 | 18,10 | 17,81 | 18,02 | 1,19% | - |
| 05.03.2024 | 18,33 | 18,33 | 17,78 | 17,81 | -2,84% | 54,00 |
| 04.03.2024 | 18,28 | 18,40 | 18,22 | 18,33 | 0,60% | 10,00 |
| 01.03.2024 | 18,19 | 18,43 | 18,05 | 18,22 | 0,16% | 1.090,00 |
| 29.02.2024 | 17,92 | 18,74 | 17,83 | 18,19 | 1,54% | 1.159,00 |
| 28.02.2024 | 17,79 | 17,97 | 17,78 | 17,92 | -1,69% | 18,00 |
| 27.02.2024 | 18,38 | 18,38 | 18,04 | 18,22 | -0,86% | 10,00 |
| 26.02.2024 | 18,45 | 18,54 | 18,34 | 18,38 | -2,71% | 2,00 |
| 23.02.2024 | 18,94 | 19,01 | 18,86 | 18,89 | -0,25% | 19,00 |
| 22.02.2024 | 18,76 | 19,05 | 18,75 | 18,94 | 2,43% | 16,00 |
| 21.02.2024 | 18,04 | 18,63 | 18,04 | 18,49 | 2,52% | - |
| 20.02.2024 | 17,90 | 18,34 | 17,90 | 18,04 | 0,75% | 4,00 |
| 19.02.2024 | 17,41 | 18,03 | 17,41 | 17,90 | 2,84% | - |
| 16.02.2024 | 16,45 | 17,78 | 16,45 | 17,41 | 5,82% | 7,00 |
| 15.02.2024 | 17,84 | 17,84 | 16,28 | 16,45 | -7,78% | 377,00 |
| 14.02.2024 | 19,35 | 19,39 | 17,51 | 17,84 | -7,83% | - |
| 13.02.2024 | 19,10 | 19,58 | 19,10 | 19,35 | 1,30% | - |
| 12.02.2024 | 19,14 | 19,16 | 18,99 | 19,10 | -0,21% | 100,00 |
| 09.02.2024 | 19,53 | 19,53 | 19,00 | 19,14 | -1,87% | - |
| 08.02.2024 | 19,13 | 19,58 | 19,13 | 19,51 | 1,99% | - |
| 07.02.2024 | 19,47 | 19,47 | 19,01 | 19,13 | -1,77% | - |
| 06.02.2024 | 19,38 | 19,50 | 19,19 | 19,47 | -1,60% | - |
| 05.02.2024 | 19,68 | 19,80 | 19,65 | 19,79 | -0,83% | 2,00 |
| 02.02.2024 | 19,66 | 19,96 | 19,66 | 19,96 | 1,49% | - |
| 01.02.2024 | 19,59 | 19,72 | 19,57 | 19,66 | -2,50% | 20,00 |
| 31.01.2024 | 20,12 | 20,28 | 20,09 | 20,17 | 1,37% | 9,00 |
| 30.01.2024 | 20,05 | 20,10 | 19,84 | 19,90 | -2,55% | 2,00 |
| 29.01.2024 | 20,12 | 20,43 | 20,11 | 20,42 | 3,45% | 247,00 |
| 26.01.2024 | 19,66 | 19,80 | 19,66 | 19,74 | 0,37% | - |
| 25.01.2024 | 19,38 | 19,84 | 19,35 | 19,66 | 2,62% | 2,00 |
| 24.01.2024 | 19,18 | 19,24 | 18,85 | 19,16 | -0,10% | - |
| 23.01.2024 | 19,13 | 19,20 | 19,01 | 19,18 | 0,25% | - |
| 22.01.2024 | 18,72 | 19,17 | 18,72 | 19,13 | 2,19% | 264,00 |
| 19.01.2024 | 19,14 | 19,14 | 18,52 | 18,72 | -2,19% | - |
| 18.01.2024 | 19,44 | 19,44 | 18,95 | 19,14 | -1,53% | 5,00 |
| 17.01.2024 | 19,34 | 19,54 | 19,31 | 19,44 | 0,53% | 257,00 |
| 16.01.2024 | 19,26 | 19,55 | 19,22 | 19,34 | 0,43% | 200,00 |
| 15.01.2024 | 19,24 | 19,26 | 19,02 | 19,26 | 0,08% | 4,00 |
| 12.01.2024 | 18,94 | 19,24 | 18,93 | 19,24 | 1,60% | - |
| 11.01.2024 | 18,73 | 18,94 | 18,72 | 18,94 | 1,91% | - |
| 10.01.2024 | 18,77 | 18,86 | 18,42 | 18,58 | 0,08% | 575,00 |
| 09.01.2024 | 18,44 | 18,59 | 18,43 | 18,57 | 2,82% | 125,00 |
| 08.01.2024 | 18,05 | 18,09 | 18,00 | 18,06 | 0,06% | - |
| 05.01.2024 | 18,30 | 18,30 | 17,88 | 18,05 | -1,38% | - |
| 04.01.2024 | 18,11 | 18,53 | 18,11 | 18,30 | 1,10% | 40,00 |
| 03.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 02.01.2024 | 18,16 | 18,21 | 18,06 | 18,10 | -0,32% | 610,00 |
| 29.12.2023 | 17,99 | 18,16 | 17,99 | 18,16 | 0,93% | - |
| 28.12.2023 | 17,80 | 18,04 | 17,80 | 17,99 | 1,08% | - |
| 27.12.2023 | 17,57 | 17,87 | 17,55 | 17,80 | 1,28% | 2,00 |
| 22.12.2023 | 17,91 | 17,91 | 17,40 | 17,57 | -1,87% | 900,00 |
| 21.12.2023 | 17,89 | 17,91 | 17,72 | 17,91 | 0,13% | - |
| 20.12.2023 | 17,80 | 18,11 | 17,80 | 17,89 | 0,46% | 560,00 |
| 19.12.2023 | 17,61 | 17,87 | 17,61 | 17,80 | 1,12% | 581,00 |
| 18.12.2023 | 17,48 | 17,74 | 17,41 | 17,61 | 0,73% | 450,00 |
| 15.12.2023 | 17,44 | 17,60 | 17,40 | 17,48 | -1,41% | - |
| 14.12.2023 | 17,78 | 18,03 | 17,56 | 17,73 | -0,20% | 8,00 |
| 13.12.2023 | 17,84 | 17,84 | 17,49 | 17,76 | -0,45% | 280,00 |
| 12.12.2023 | 18,03 | 18,03 | 17,59 | 17,84 | -1,03% | 5,00 |
| 11.12.2023 | 17,82 | 18,09 | 17,82 | 18,03 | 1,19% | 2,00 |
| 08.12.2023 | 17,73 | 17,84 | 17,70 | 17,82 | -1,33% | - |