37,700€
0,53%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,50 | 38,00 | 37,20 | 37,60 | 0,27% | - |
| 16.05.2024 | 37,50 | 37,60 | 37,20 | 37,50 | 0,27% | - |
| 15.05.2024 | 37,30 | 37,60 | 37,20 | 37,40 | 0,00% | - |
| 14.05.2024 | 36,30 | 37,40 | 36,30 | 37,40 | 2,75% | - |
| 13.05.2024 | 35,80 | 36,60 | 35,80 | 36,40 | 1,68% | - |
| 10.05.2024 | 35,60 | 36,00 | 35,40 | 35,80 | 0,56% | - |
| 09.05.2024 | 35,50 | 35,70 | 34,80 | 35,60 | 2,30% | - |
| 08.05.2024 | 34,80 | 35,00 | 34,40 | 34,80 | 0,00% | - |
| 07.05.2024 | 34,60 | 35,00 | 34,50 | 34,80 | 0,58% | - |
| 06.05.2024 | 33,90 | 34,70 | 33,90 | 34,60 | 2,06% | - |
| 03.05.2024 | 33,80 | 34,30 | 33,10 | 33,90 | 0,59% | - |
| 02.05.2024 | 32,60 | 33,80 | 32,50 | 33,70 | 3,37% | - |
| 30.04.2024 | 33,10 | 33,20 | 32,40 | 32,60 | -1,51% | - |
| 29.04.2024 | 31,80 | 33,40 | 31,70 | 33,10 | 2,48% | - |
| 26.04.2024 | 33,20 | 34,40 | 30,80 | 32,30 | -3,29% | - |
| 25.04.2024 | 33,80 | 33,80 | 33,00 | 33,40 | -1,47% | - |
| 24.04.2024 | 33,80 | 34,10 | 33,40 | 33,90 | 0,30% | - |
| 23.04.2024 | 33,70 | 34,20 | 33,40 | 33,80 | 0,30% | - |
| 22.04.2024 | 33,70 | 34,00 | 33,40 | 33,70 | 0,30% | - |
| 19.04.2024 | 33,90 | 34,20 | 33,40 | 33,60 | -0,88% | - |
| 18.04.2024 | 31,40 | 34,50 | 31,30 | 33,90 | 7,96% | 385,00 |
| 17.04.2024 | 32,00 | 32,20 | 31,20 | 31,40 | -1,88% | - |
| 16.04.2024 | 32,40 | 32,50 | 31,60 | 32,00 | -1,23% | - |
| 15.04.2024 | 33,20 | 33,50 | 32,10 | 32,40 | -2,11% | - |
| 12.04.2024 | 33,60 | 34,00 | 32,80 | 33,10 | -1,49% | - |
| 11.04.2024 | 33,00 | 33,80 | 32,60 | 33,60 | 1,82% | - |
| 10.04.2024 | 34,00 | 34,10 | 32,60 | 33,00 | -2,37% | - |
| 09.04.2024 | 33,20 | 34,00 | 32,80 | 33,80 | 1,81% | - |
| 08.04.2024 | 33,00 | 33,60 | 32,70 | 33,20 | 0,00% | - |
| 05.04.2024 | 32,40 | 33,20 | 32,40 | 33,20 | 1,84% | - |
| 04.04.2024 | 32,40 | 33,20 | 32,20 | 32,60 | 0,31% | - |
| 03.04.2024 | 32,80 | 33,20 | 32,00 | 32,50 | -0,91% | - |
| 02.04.2024 | 33,80 | 34,00 | 32,60 | 32,80 | -4,93% | - |
| 28.03.2024 | 34,60 | 35,00 | 34,10 | 34,50 | -0,29% | - |
| 27.03.2024 | 33,50 | 34,70 | 33,50 | 34,60 | 2,98% | - |
| 26.03.2024 | 33,60 | 34,10 | 33,40 | 33,60 | -0,88% | - |
| 25.03.2024 | 33,60 | 34,20 | 33,60 | 33,90 | 0,59% | - |
| 22.03.2024 | 34,00 | 34,40 | 33,60 | 33,70 | -1,17% | - |
| 21.03.2024 | 34,00 | 34,40 | 33,90 | 34,10 | 0,29% | - |
| 20.03.2024 | 33,50 | 34,20 | 33,20 | 34,00 | 1,49% | - |
| 19.03.2024 | 33,60 | 33,90 | 33,20 | 33,50 | 0,00% | - |
| 18.03.2024 | 33,60 | 34,20 | 33,40 | 33,50 | -0,30% | - |
| 15.03.2024 | 33,80 | 34,00 | 33,00 | 33,60 | -0,59% | - |
| 14.03.2024 | 34,60 | 34,80 | 33,70 | 33,80 | -2,59% | - |
| 13.03.2024 | 34,40 | 35,20 | 34,20 | 34,70 | 0,29% | - |
| 12.03.2024 | 34,20 | 35,00 | 34,00 | 34,60 | 1,17% | - |
| 11.03.2024 | 34,50 | 34,60 | 34,00 | 34,20 | -1,16% | - |
| 08.03.2024 | 34,40 | 35,20 | 34,20 | 34,60 | 0,00% | - |
| 07.03.2024 | 33,00 | 34,60 | 32,90 | 34,60 | 4,85% | - |
| 06.03.2024 | 32,80 | 33,10 | 32,40 | 33,00 | 0,30% | - |
| 05.03.2024 | 32,60 | 33,40 | 32,40 | 32,90 | 0,61% | - |
| 04.03.2024 | 32,20 | 32,80 | 32,10 | 32,70 | 1,87% | - |
| 01.03.2024 | 32,40 | 32,50 | 31,80 | 32,10 | -0,62% | - |
| 29.02.2024 | 32,00 | 32,60 | 31,80 | 32,30 | 1,25% | - |
| 28.02.2024 | 32,70 | 33,00 | 31,80 | 31,90 | -2,45% | - |
| 27.02.2024 | 32,60 | 33,30 | 32,40 | 32,70 | 0,31% | - |
| 26.02.2024 | 33,60 | 34,00 | 32,50 | 32,60 | -2,98% | - |
| 23.02.2024 | 33,80 | 34,00 | 33,00 | 33,60 | -0,30% | - |
| 22.02.2024 | 33,60 | 33,80 | 33,10 | 33,70 | 0,60% | - |
| 21.02.2024 | 33,20 | 33,80 | 32,40 | 33,50 | 0,90% | - |
| 20.02.2024 | 33,80 | 33,80 | 32,90 | 33,20 | -1,78% | - |
| 19.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,30% | - |
| 16.02.2024 | 34,00 | 35,10 | 32,80 | 33,70 | -0,59% | 200,00 |
| 15.02.2024 | 32,80 | 34,20 | 32,60 | 33,90 | 3,35% | - |
| 14.02.2024 | 32,20 | 33,00 | 31,90 | 32,80 | 1,86% | - |
| 13.02.2024 | 33,20 | 33,40 | 31,60 | 32,20 | -3,59% | - |
| 12.02.2024 | 32,60 | 33,60 | 32,40 | 33,40 | 2,77% | - |
| 09.02.2024 | 32,20 | 32,80 | 32,00 | 32,50 | 0,93% | - |
| 08.02.2024 | 31,80 | 32,40 | 31,80 | 32,20 | 0,94% | - |
| 07.02.2024 | 31,80 | 32,00 | 31,40 | 31,90 | 0,00% | 100,00 |
| 06.02.2024 | 31,20 | 32,00 | 31,20 | 31,90 | 2,24% | - |
| 05.02.2024 | 31,20 | 31,40 | 30,60 | 31,20 | -0,32% | - |
| 02.02.2024 | 31,20 | 31,50 | 30,80 | 31,30 | 0,00% | - |
| 01.02.2024 | 30,60 | 31,40 | 30,00 | 31,30 | 1,95% | - |
| 31.01.2024 | 31,00 | 31,60 | 30,50 | 30,70 | -0,32% | - |
| 30.01.2024 | 31,00 | 31,40 | 30,40 | 30,80 | 1,65% | - |
| 29.01.2024 | 30,00 | 30,40 | 29,80 | 30,30 | 1,00% | - |
| 26.01.2024 | 30,00 | 30,40 | 29,80 | 30,00 | 0,33% | - |
| 25.01.2024 | 29,40 | 30,20 | 29,20 | 29,90 | 1,70% | - |
| 24.01.2024 | 30,00 | 30,00 | 29,00 | 29,40 | -0,68% | - |
| 23.01.2024 | 28,80 | 30,00 | 28,80 | 29,60 | 2,78% | - |
| 22.01.2024 | 28,20 | 28,90 | 28,20 | 28,80 | 1,41% | - |
| 19.01.2024 | 28,40 | 28,60 | 27,90 | 28,40 | -0,35% | - |
| 18.01.2024 | 27,80 | 28,60 | 27,80 | 28,50 | 2,52% | - |
| 17.01.2024 | 28,20 | 28,40 | 27,60 | 27,80 | -1,77% | - |
| 16.01.2024 | 29,00 | 29,20 | 28,10 | 28,30 | -2,41% | - |
| 15.01.2024 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 12.01.2024 | 29,00 | 29,40 | 28,60 | 29,00 | 0,00% | - |
| 11.01.2024 | 27,70 | 29,40 | 27,20 | 29,00 | 4,69% | - |
| 10.01.2024 | 27,60 | 28,00 | 27,50 | 27,70 | 0,36% | - |
| 09.01.2024 | 28,20 | 28,20 | 27,40 | 27,60 | -1,78% | - |
| 08.01.2024 | 27,60 | 28,20 | 27,40 | 28,10 | 1,08% | - |
| 05.01.2024 | 27,80 | 28,00 | 27,20 | 27,80 | 0,00% | - |
| 04.01.2024 | 27,70 | 28,20 | 27,60 | 27,80 | 0,00% | - |
| 03.01.2024 | 29,20 | 29,40 | 27,60 | 27,80 | -4,79% | - |
| 02.01.2024 | 29,80 | 29,80 | 29,00 | 29,20 | -2,01% | - |
| 29.12.2023 | 29,70 | 29,80 | 29,50 | 29,80 | 0,34% | - |
| 28.12.2023 | 29,60 | 29,80 | 29,40 | 29,70 | 0,34% | - |
| 27.12.2023 | 29,10 | 29,90 | 29,10 | 29,60 | 2,42% | - |
| 22.12.2023 | 28,60 | 29,20 | 28,50 | 28,90 | 1,05% | - |