45,500€
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 45,50 | 45,50 | 44,80 | 45,20 | -0,66% | - |
| 23.01.2025 | 45,50 | 45,70 | 45,20 | 45,50 | 0,00% | - |
| 22.01.2025 | 45,30 | 45,70 | 45,20 | 45,50 | 0,44% | - |
| 21.01.2025 | 45,50 | 46,00 | 45,30 | 45,30 | -0,66% | - |
| 20.01.2025 | 45,80 | 45,90 | 45,30 | 45,60 | -0,65% | - |
| 17.01.2025 | 45,80 | 46,30 | 45,60 | 45,90 | 0,00% | - |
| 16.01.2025 | 45,90 | 46,30 | 45,70 | 45,90 | 0,00% | - |
| 15.01.2025 | 45,80 | 47,00 | 45,40 | 45,90 | 0,00% | 200,00 |
| 14.01.2025 | 45,90 | 46,30 | 45,70 | 45,90 | -0,43% | - |
| 13.01.2025 | 45,30 | 46,30 | 45,30 | 46,10 | 1,54% | 45,00 |
| 10.01.2025 | 45,30 | 45,40 | 45,30 | 45,40 | -0,44% | - |
| 09.01.2025 | 45,70 | 45,80 | 45,50 | 45,60 | -0,22% | - |
| 08.01.2025 | 45,60 | 45,90 | 45,40 | 45,70 | 0,00% | - |
| 07.01.2025 | 45,40 | 45,70 | 45,00 | 45,70 | 0,88% | - |
| 06.01.2025 | 45,70 | 45,70 | 45,00 | 45,30 | -0,88% | - |
| 03.01.2025 | 45,90 | 46,00 | 45,50 | 45,70 | -0,44% | - |
| 02.01.2025 | 44,80 | 46,10 | 44,80 | 45,90 | 2,23% | - |
| 30.12.2024 | 45,20 | 45,20 | 44,80 | 44,90 | -0,88% | - |
| 27.12.2024 | 45,20 | 45,30 | 44,90 | 45,30 | 0,22% | - |
| 23.12.2024 | 45,00 | 45,40 | 44,90 | 45,20 | 0,22% | - |
| 20.12.2024 | 45,50 | 45,50 | 44,60 | 45,10 | -0,88% | - |
| 19.12.2024 | 45,50 | 45,60 | 45,10 | 45,50 | 0,00% | - |
| 18.12.2024 | 45,00 | 45,50 | 44,70 | 45,50 | 1,11% | - |
| 17.12.2024 | 44,80 | 45,20 | 44,70 | 45,00 | 0,45% | - |
| 16.12.2024 | 44,90 | 45,20 | 44,70 | 44,80 | -0,22% | - |
| 13.12.2024 | 44,90 | 45,10 | 44,70 | 44,90 | 0,00% | - |
| 12.12.2024 | 44,80 | 45,20 | 44,70 | 44,90 | 0,22% | - |
| 11.12.2024 | 44,60 | 44,90 | 44,50 | 44,80 | 0,45% | - |
| 10.12.2024 | 44,60 | 44,80 | 44,50 | 44,60 | 0,00% | - |
| 09.12.2024 | 44,50 | 44,70 | 44,10 | 44,60 | 0,22% | - |
| 06.12.2024 | 44,30 | 44,60 | 44,20 | 44,50 | 0,45% | - |
| 05.12.2024 | 44,60 | 44,80 | 44,30 | 44,30 | -0,89% | - |
| 04.12.2024 | 44,80 | 45,00 | 44,60 | 44,70 | -0,22% | - |
| 03.12.2024 | 44,60 | 45,00 | 44,60 | 44,80 | 0,00% | - |
| 02.12.2024 | 44,30 | 44,80 | 44,30 | 44,80 | 1,13% | - |
| 29.11.2024 | 44,80 | 45,50 | 44,20 | 44,30 | -1,12% | - |
| 28.11.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,90% | - |
| 27.11.2024 | 44,70 | 44,80 | 44,20 | 44,40 | -0,67% | - |
| 26.11.2024 | 44,70 | 44,80 | 44,40 | 44,70 | 0,00% | - |
| 25.11.2024 | 44,70 | 45,00 | 44,50 | 44,70 | -0,67% | - |
| 22.11.2024 | 44,60 | 45,20 | 44,60 | 45,00 | 0,90% | - |
| 21.11.2024 | 44,30 | 44,60 | 44,20 | 44,60 | 0,68% | - |
| 20.11.2024 | 44,10 | 44,60 | 44,10 | 44,30 | 0,45% | - |
| 19.11.2024 | 44,10 | 44,40 | 44,00 | 44,10 | 0,00% | - |
| 18.11.2024 | 44,30 | 44,50 | 44,00 | 44,10 | -0,45% | - |
| 15.11.2024 | 44,40 | 44,40 | 43,90 | 44,30 | -0,23% | - |
| 14.11.2024 | 44,20 | 44,80 | 44,10 | 44,40 | 0,45% | 100,00 |
| 13.11.2024 | 44,00 | 44,50 | 43,70 | 44,20 | 0,45% | - |
| 12.11.2024 | 43,80 | 44,20 | 43,80 | 44,00 | 0,46% | - |
| 11.11.2024 | 43,60 | 44,40 | 43,60 | 43,80 | 0,46% | - |
| 08.11.2024 | 43,20 | 43,80 | 43,20 | 43,60 | 0,93% | - |
| 07.11.2024 | 43,70 | 43,70 | 43,10 | 43,20 | -0,46% | - |
| 06.11.2024 | 43,90 | 46,10 | 43,30 | 43,40 | 1,40% | - |
| 05.11.2024 | 43,00 | 43,40 | 42,70 | 42,80 | -0,47% | - |
| 04.11.2024 | 42,80 | 43,50 | 42,80 | 43,00 | 0,47% | - |
| 01.11.2024 | 43,00 | 43,70 | 42,80 | 42,80 | -0,47% | - |
| 31.10.2024 | 43,10 | 43,50 | 42,60 | 43,00 | -0,23% | - |
| 30.10.2024 | 43,30 | 43,80 | 43,00 | 43,10 | -0,46% | - |
| 29.10.2024 | 43,20 | 43,90 | 43,20 | 43,30 | 0,23% | - |
| 28.10.2024 | 43,80 | 43,90 | 43,20 | 43,20 | -1,37% | - |
| 25.10.2024 | 43,10 | 43,90 | 43,00 | 43,80 | 1,62% | - |
| 24.10.2024 | 43,30 | 43,60 | 43,10 | 43,10 | -0,46% | - |
| 23.10.2024 | 43,20 | 43,40 | 43,00 | 43,30 | 0,23% | - |
| 22.10.2024 | 43,00 | 43,60 | 42,80 | 43,20 | 0,47% | - |
| 21.10.2024 | 42,90 | 43,20 | 42,80 | 43,00 | 0,23% | - |
| 18.10.2024 | 42,90 | 43,20 | 42,70 | 42,90 | 0,00% | - |
| 17.10.2024 | 42,70 | 43,60 | 42,70 | 42,90 | 0,00% | - |
| 16.10.2024 | 41,20 | 42,90 | 41,20 | 42,90 | 0,47% | - |
| 15.10.2024 | 42,80 | 42,90 | 42,60 | 42,70 | -0,23% | - |
| 14.10.2024 | 42,60 | 43,00 | 42,50 | 42,80 | 0,47% | - |
| 11.10.2024 | 42,60 | 42,80 | 42,50 | 42,60 | 0,00% | - |
| 10.10.2024 | 42,60 | 42,70 | 42,30 | 42,60 | 0,00% | - |
| 09.10.2024 | 42,40 | 42,60 | 42,30 | 42,60 | 0,47% | - |
| 08.10.2024 | 42,30 | 42,80 | 42,20 | 42,40 | 0,24% | - |
| 07.10.2024 | 41,20 | 42,60 | 40,70 | 42,30 | 2,67% | - |
| 04.10.2024 | 36,30 | 41,80 | 36,30 | 41,20 | 13,50% | - |
| 03.10.2024 | 35,80 | 36,90 | 35,30 | 36,30 | 1,40% | - |
| 02.10.2024 | 34,80 | 36,00 | 34,50 | 35,80 | 2,87% | - |
| 01.10.2024 | 36,30 | 36,60 | 34,80 | 34,80 | -4,13% | - |
| 30.09.2024 | 35,70 | 36,40 | 35,20 | 36,30 | 1,68% | - |
| 27.09.2024 | 35,30 | 36,20 | 35,30 | 35,70 | 1,13% | - |
| 26.09.2024 | 35,30 | 35,90 | 35,30 | 35,30 | 0,00% | - |
| 25.09.2024 | 35,50 | 35,60 | 35,20 | 35,30 | -0,56% | - |
| 24.09.2024 | 35,50 | 35,80 | 35,40 | 35,50 | 0,00% | - |
| 23.09.2024 | 35,30 | 35,80 | 35,20 | 35,50 | 0,57% | - |
| 20.09.2024 | 35,60 | 36,40 | 34,80 | 35,30 | -0,84% | - |
| 19.09.2024 | 34,70 | 35,70 | 34,70 | 35,60 | 2,59% | - |
| 18.09.2024 | 34,30 | 35,50 | 34,00 | 34,70 | 1,17% | - |
| 17.09.2024 | 33,90 | 34,60 | 33,80 | 34,30 | 1,18% | - |
| 16.09.2024 | 34,50 | 34,70 | 33,40 | 33,90 | -1,74% | - |
| 13.09.2024 | 32,90 | 34,50 | 32,80 | 34,50 | 4,86% | - |
| 12.09.2024 | 31,50 | 33,20 | 31,40 | 32,90 | 4,78% | - |
| 11.09.2024 | 32,00 | 32,00 | 30,60 | 31,40 | -1,88% | - |
| 10.09.2024 | 32,60 | 32,90 | 31,60 | 32,00 | -1,84% | - |
| 09.09.2024 | 33,00 | 33,40 | 32,10 | 32,60 | -1,51% | - |
| 06.09.2024 | 33,90 | 34,40 | 32,60 | 33,10 | -2,36% | - |
| 05.09.2024 | 34,70 | 34,90 | 33,60 | 33,90 | -2,31% | - |
| 04.09.2024 | 34,60 | 35,10 | 34,30 | 34,70 | 0,00% | - |
| 03.09.2024 | 36,20 | 36,40 | 34,60 | 34,70 | -4,14% | - |
| 02.09.2024 | 36,20 | 36,20 | 36,10 | 36,20 | 0,00% | - |