Banijay Group N.V. Class A BNJ
EURONEXT · Niederlande · Verbraucherdienstleistungen
€8,20-0,06 (-0,73 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8,20 | -0,73 % | €8,26 | €8,26 | €8,20 | 9,52K |
| 2026-09-30 | €8,26 | 0,00 % | €8,26 | €8,28 | €8,26 | 731 |
| 2026-09-29 | €8,26 | -0,24 % | €8,26 | €8,30 | €8,24 | 5,85K |
| 2026-09-28 | €8,28 | -0,96 % | €8,36 | €8,36 | €8,22 | 5,05K |
| 2026-09-25 | €8,36 | -0,71 % | €8,42 | €8,42 | €8,36 | 3,73K |
| 2026-09-24 | €8,42 | -0,47 % | €8,44 | €8,44 | €8,40 | 536 |
| 2026-09-23 | €8,46 | -0,24 % | €8,48 | €8,50 | €8,46 | 3,67K |
| 2026-09-22 | €8,48 | +1,44 % | €8,38 | €8,50 | €8,38 | 4,15K |
| 2026-09-21 | €8,36 | +1,21 % | €8,30 | €8,38 | €8,28 | 7,14K |
| 2026-09-18 | €8,26 | -0,24 % | €8,20 | €8,30 | €8,20 | 4,90K |
| 2026-09-17 | €8,28 | -1,90 % | €8,42 | €8,42 | €8,28 | 9,66K |
| 2026-09-16 | €8,44 | +0,24 % | €8,44 | €8,44 | €8,30 | 7,39K |
| 2026-09-15 | €8,42 | -2,09 % | €8,58 | €8,58 | €8,42 | 9,47K |
| 2026-09-14 | €8,60 | 0,00 % | €8,64 | €8,64 | €8,58 | 3,28K |
| 2026-09-11 | €8,60 | +0,23 % | €8,58 | €8,64 | €8,58 | 4,49K |
| 2026-09-10 | €8,58 | -0,69 % | €8,60 | €8,62 | €8,58 | 7,47K |
| 2026-09-09 | €8,64 | -1,82 % | €8,76 | €8,78 | €8,64 | 6,67K |
| 2026-09-08 | €8,80 | +2,33 % | €8,64 | €8,82 | €8,64 | 10,09K |
| 2026-09-07 | €8,60 | +0,23 % | €8,54 | €8,60 | €8,54 | 4,28K |
| 2026-09-04 | €8,58 | -0,23 % | €8,54 | €8,58 | €8,52 | 6,42K |
| 2026-09-03 | €8,60 | 0,00 % | €8,60 | €8,62 | €8,54 | 3,70K |
| 2026-09-02 | €8,60 | -1,60 % | €8,70 | €8,70 | €8,60 | 19,02K |
| 2026-09-01 | €8,74 | +0,46 % | €8,72 | €8,74 | €8,70 | 4,01K |
| 2026-08-31 | €8,70 | 0,00 % | €8,70 | €8,74 | €8,70 | 8,52K |
| 2026-08-28 | €8,70 | -0,23 % | €8,70 | €8,74 | €8,70 | 7,69K |
| 2026-08-27 | €8,72 | +0,23 % | €8,70 | €8,72 | €8,70 | 4,80K |
| 2026-08-26 | €8,70 | -0,91 % | €8,80 | €8,80 | €8,70 | 8,53K |
| 2026-08-25 | €8,78 | +0,23 % | €8,76 | €8,80 | €8,76 | 5,74K |
| 2026-08-24 | €8,76 | -1,13 % | €8,90 | €8,92 | €8,76 | 4,96K |
| 2026-08-21 | €8,86 | -0,23 % | €8,98 | €9,10 | €8,86 | 28,71K |
| 2026-08-20 | €8,88 | +0,45 % | €8,96 | €9,04 | €8,88 | 22,68K |
| 2026-08-19 | €8,84 | -5,56 % | €9,36 | €9,36 | €8,84 | 30,46K |
| 2026-08-18 | €9,36 | -2,90 % | €9,68 | €9,70 | €9,36 | 17,79K |
| 2026-08-17 | €9,64 | -6,41 % | €9,70 | €9,80 | €9,40 | 54,49K |
| 2026-08-14 | €10,30 | +1,98 % | €10,30 | €10,50 | €10,05 | 140,74K |
| 2026-08-13 | €10,10 | +10,02 % | €9,20 | €10,10 | €9,00 | 107,04K |
| 2026-08-12 | €9,18 | +4,56 % | €8,84 | €9,20 | €8,84 | 15,73K |
| 2026-08-11 | €8,78 | -0,45 % | €8,80 | €8,86 | €8,78 | 3,89K |
| 2026-08-10 | €8,82 | -1,78 % | €8,98 | €8,98 | €8,80 | 9,54K |
| 2026-08-07 | €8,98 | -0,22 % | €9,00 | €9,00 | €8,82 | 6,68K |
| 2026-08-06 | €9,00 | -0,66 % | €9,00 | €9,04 | €8,80 | 6,90K |
| 2026-08-05 | €9,06 | -0,66 % | €9,12 | €9,18 | €9,06 | 19,23K |
| 2026-08-04 | €9,12 | +0,66 % | €9,06 | €9,30 | €9,06 | 14,39K |
| 2026-08-03 | €9,06 | +3,90 % | €8,72 | €9,14 | €8,72 | 27,10K |
| 2026-07-31 | €8,72 | +0,46 % | €8,72 | €8,74 | €8,68 | 6,27K |
| 2026-07-30 | €8,68 | +2,12 % | €8,50 | €8,70 | €8,50 | 9,53K |
| 2026-07-29 | €8,50 | -1,16 % | €8,60 | €8,60 | €8,36 | 15,47K |
| 2026-07-28 | €8,60 | +1,18 % | €8,48 | €8,64 | €8,46 | 5,25K |
| 2026-07-27 | €8,50 | -1,85 % | €8,68 | €8,70 | €8,50 | 22,01K |
| 2026-07-24 | €8,66 | -0,46 % | €8,70 | €8,70 | €8,66 | 1,84K |
| 2026-07-23 | €8,70 | +0,46 % | €8,68 | €8,80 | €8,66 | 4,77K |
| 2026-07-22 | €8,66 | +0,93 % | €8,58 | €8,72 | €8,58 | 3,27K |
| 2026-07-21 | €8,58 | -1,38 % | €8,66 | €8,66 | €8,52 | 5,02K |
| 2026-07-20 | €8,70 | +1,16 % | €8,78 | €8,78 | €8,60 | 5,20K |
| 2026-07-17 | €8,60 | -2,49 % | €8,82 | €8,82 | €8,60 | 10,43K |
| 2026-07-16 | €8,82 | 0,00 % | €8,84 | €8,86 | €8,80 | 4,91K |
| 2026-07-15 | €8,82 | +0,46 % | €8,72 | €8,86 | €8,72 | 7,07K |
| 2026-07-14 | €8,78 | -0,23 % | €8,80 | €8,86 | €8,72 | 8,73K |
| 2026-07-13 | €8,80 | -0,90 % | €8,88 | €9,00 | €8,72 | 25,61K |
| 2026-07-10 | €8,88 | +2,07 % | €8,76 | €8,98 | €8,72 | 24,54K |
| 2026-07-09 | €8,70 | +2,11 % | €8,52 | €8,72 | €8,52 | 4,35K |
| 2026-07-08 | €8,52 | -0,93 % | €8,58 | €8,66 | €8,52 | 7,00K |
| 2026-07-07 | €8,60 | +1,42 % | €8,56 | €8,70 | €8,50 | 17,98K |
| 2026-07-06 | €8,48 | +0,71 % | €8,44 | €8,50 | €8,42 | 3,03K |
| 2026-07-03 | €8,42 | 0,00 % | €8,42 | €8,42 | €8,40 | 1,23K |
| 2026-07-02 | €8,42 | +1,20 % | €8,42 | €8,44 | €8,38 | 483 |
| 2026-07-01 | €8,32 | -1,19 % | €8,42 | €8,42 | €8,32 | 6,17K |
| 2026-06-30 | €8,42 | -0,71 % | €8,40 | €8,44 | €8,38 | 4,46K |
| 2026-06-29 | €8,48 | -0,24 % | €8,52 | €8,56 | €8,40 | 6,78K |
| 2026-06-26 | €8,50 | -0,70 % | €8,56 | €8,58 | €8,50 | 3,65K |
| 2026-06-25 | €8,56 | -0,23 % | €8,62 | €8,62 | €8,56 | 3,50K |
| 2026-06-24 | €8,58 | -0,46 % | €8,70 | €8,70 | €8,58 | 2,94K |
| 2026-06-23 | €8,62 | -3,58 % | €8,90 | €8,90 | €8,56 | 4,26K |
| 2026-06-22 | €8,94 | +3,00 % | €8,60 | €8,96 | €8,60 | 15,59K |
| 2026-06-19 | €8,68 | +1,64 % | €8,56 | €8,68 | €8,50 | 12,87K |
| 2026-06-18 | €8,54 | +1,91 % | €8,40 | €8,54 | €8,36 | 8,97K |
| 2026-06-17 | €8,38 | -0,71 % | €8,40 | €8,40 | €8,34 | 14,53K |
| 2026-06-16 | €8,44 | -1,40 % | €8,48 | €8,48 | €8,44 | 10,67K |
| 2026-06-15 | €8,56 | -1,15 % | €8,68 | €8,68 | €8,54 | 5,17K |
| 2026-06-12 | €8,66 | 0,00 % | €8,70 | €8,70 | €8,50 | 6,55K |
| 2026-06-11 | €8,66 | +1,88 % | €8,50 | €8,70 | €8,48 | 7,63K |
| 2026-06-10 | €8,50 | -0,70 % | €8,58 | €8,58 | €8,50 | 10,83K |
| 2026-06-09 | €8,56 | -0,93 % | €8,70 | €8,70 | €8,56 | 3,61K |
| 2026-06-08 | €8,64 | +0,23 % | €8,66 | €8,70 | €8,64 | 7,59K |
| 2026-06-05 | €8,62 | -1,82 % | €8,82 | €8,82 | €8,62 | 14,73K |
| 2026-06-04 | €8,78 | -0,68 % | €8,84 | €8,84 | €8,72 | 6,68K |
| 2026-06-03 | €8,84 | 0,00 % | €8,88 | €8,88 | €8,80 | 5,08K |
| 2026-06-02 | €8,84 | -0,23 % | €8,90 | €8,90 | €8,84 | 6,13K |
| 2026-06-01 | €8,86 | +0,91 % | €8,84 | €8,90 | €8,82 | 14,34K |
| 2026-05-29 | €8,78 | -2,66 % | €9,00 | €9,00 | €8,74 | 6,92K |