1,265€
1,85%
Echtzeit-Aktienkurs Bang & Olufsen AS
Bid:
Ask:
Aktienkurse zur Bang & Olufsen AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,24 | 1,27 | 1,23 | 1,27 | 1,85% | - |
| 25.04.2024 | 1,25 | 1,27 | 1,24 | 1,24 | -1,82% | - |
| 24.04.2024 | 1,27 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 23.04.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 2,25% | - |
| 22.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,50% | 258,00 |
| 19.04.2024 | 1,19 | 1,20 | 1,19 | 1,20 | -0,99% | - |
| 18.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,00% | 500,00 |
| 17.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 2.000,00 |
| 16.04.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,17% | 845,00 |
| 15.04.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -1,30% | 6.608,00 |
| 12.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | 50,00 |
| 11.04.2024 | 1,20 | 1,22 | 1,20 | 1,22 | -2,25% | 1.652,00 |
| 10.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,13% | 1.000,00 |
| 09.04.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,49% | - |
| 08.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,33% | 500,00 |
| 05.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,97% | 9,00 |
| 04.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,47% | 1,00 |
| 03.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,32% | 1.000,00 |
| 02.04.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -3,82% | 10,00 |
| 28.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,24% | 750,00 |
| 27.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 0,89% | - |
| 26.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,89% | 1.500,00 |
| 25.03.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,89% | - |
| 22.03.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | 826,00 |
| 21.03.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -0,16% | 800,00 |
| 20.03.2024 | 1,26 | 1,27 | 1,23 | 1,24 | -1,58% | - |
| 19.03.2024 | 1,24 | 1,27 | 1,22 | 1,26 | 2,27% | - |
| 18.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,21% | 1.000,00 |
| 15.03.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,55% | - |
| 14.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | 3.485,00 |
| 13.03.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -1,24% | - |
| 12.03.2024 | 1,29 | 1,29 | 1,27 | 1,29 | -0,62% | - |
| 11.03.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,62% | 230,00 |
| 08.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,16% | 923,00 |
| 07.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,63% | 100,00 |
| 06.03.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,16% | - |
| 05.03.2024 | 1,27 | 1,28 | 1,26 | 1,28 | -0,47% | - |
| 04.03.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | 794,00 |
| 01.03.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -0,62% | 469,00 |
| 29.02.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 28.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | 420,00 |
| 27.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,63% | 186,00 |
| 26.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -1,40% | 2.036,00 |
| 23.02.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 1,74% | 5.327,00 |
| 22.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,71% | 60,00 |
| 21.02.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,16% | - |
| 20.02.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 19.02.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 3,55% | - |
| 16.02.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -3,13% | 1.135,00 |
| 15.02.2024 | 1,29 | 1,30 | 1,27 | 1,28 | -1,99% | - |
| 14.02.2024 | 1,28 | 1,30 | 1,26 | 1,30 | 1,48% | - |
| 13.02.2024 | 1,29 | 1,30 | 1,26 | 1,29 | 1,02% | - |
| 12.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -2,45% | 377,00 |
| 09.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 4,32% | 800,00 |
| 08.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,36% | 250,00 |
| 07.02.2024 | 1,30 | 1,32 | 1,29 | 1,31 | -0,23% | - |
| 06.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,15% | 73,00 |
| 30.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,67% | 298,00 |
| 29.01.2024 | 1,25 | 1,27 | 1,25 | 1,27 | -0,47% | 3.750,00 |
| 26.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 500,00 |
| 25.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,02% | 350,00 |
| 24.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | 2.225,00 |
| 23.01.2024 | 1,28 | 1,28 | 1,27 | 1,28 | -2,00% | 103,00 |
| 19.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -3,70% | 500,00 |
| 15.01.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 2,11% | 520,00 |
| 10.01.2024 | 1,45 | 1,45 | 1,32 | 1,32 | -3,78% | 14.400,00 |
| 08.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 4,24% | 20,00 |
| 05.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,61% | 2.500,00 |
| 02.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,71% | 500,00 |
| 29.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | -1,83% | 1.207,00 |
| 28.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | 500,00 |
| 27.12.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -2,67% | 1.877,00 |
| 22.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,88% | 1.400,00 |
| 19.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | 1.050,00 |
| 18.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | 10,00 |
| 15.12.2023 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34% | 50,00 |
| 14.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | 0,60% | 270,00 |
| 13.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -0,74% | 350,00 |
| 12.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -0,44% | 500,00 |
| 11.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -2,74% | 60,00 |
| 08.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | 2.021,00 |
| 07.12.2023 | 1,39 | 1,39 | 1,39 | 1,39 | 3,73% | 100,00 |
| 06.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 2,92% | 1.670,00 |
| 05.12.2023 | 1,28 | 1,30 | 1,28 | 1,30 | 0,46% | 210,00 |
| 04.12.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,09% | 500,00 |
| 01.12.2023 | 1,28 | 1,28 | 1,28 | 1,28 | -1,38% | 700,00 |
| 30.11.2023 | 1,30 | 1,30 | 1,30 | 1,30 | 1,09% | 100,00 |
| 28.11.2023 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 849,00 |
| 23.11.2023 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | 3,00 |
| 22.11.2023 | 1,32 | 1,32 | 1,30 | 1,30 | -0,46% | 799,00 |
| 21.11.2023 | 1,31 | 1,31 | 1,31 | 1,31 | -0,31% | 2.500,00 |
| 20.11.2023 | 1,31 | 1,31 | 1,31 | 1,31 | 4,63% | 2.025,00 |
| 16.11.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -4,72% | 500,00 |
| 15.11.2023 | 1,29 | 1,31 | 1,29 | 1,31 | 6,48% | 4.527,00 |
| 14.11.2023 | 1,20 | 1,24 | 1,20 | 1,23 | 1,98% | 877,00 |
| 13.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 5,03% | 500,00 |
| 09.11.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -2,21% | 1,00 |
| 08.11.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,73% | 200,00 |
| 07.11.2023 | 1,19 | 1,19 | 1,16 | 1,16 | -3,98% | 342,00 |
| 03.11.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 1,69% | 25,00 |