12,465€
1,26%
Echtzeit-Aktienkurs Barco N.V.
Bid:
Ask:
Aktienkurse zur Barco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,35 | 12,64 | 12,35 | 12,46 | 1,18% | - |
| 08.05.2025 | 12,19 | 12,47 | 12,19 | 12,31 | 2,41% | 409,00 |
| 07.05.2025 | 12,01 | 12,14 | 12,01 | 12,02 | 0,92% | 301,00 |
| 06.05.2025 | 11,94 | 11,94 | 11,91 | 11,91 | -0,67% | 63,00 |
| 05.05.2025 | 11,99 | 11,99 | 11,99 | 11,99 | -1,40% | 250,00 |
| 02.05.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,33% | 181,00 |
| 30.04.2025 | 12,13 | 12,13 | 12,00 | 12,00 | -1,15% | 67,00 |
| 29.04.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,12% | 2,00 |
| 28.04.2025 | 11,96 | 12,31 | 11,96 | 12,13 | 0,71% | - |
| 25.04.2025 | 12,04 | 12,05 | 12,02 | 12,04 | -0,33% | 27,00 |
| 24.04.2025 | 11,67 | 12,08 | 11,67 | 12,08 | 3,96% | 26,00 |
| 23.04.2025 | 11,62 | 11,62 | 11,62 | 11,62 | 5,83% | 150,00 |
| 22.04.2025 | 11,05 | 11,05 | 10,97 | 10,98 | -2,57% | 556,00 |
| 17.04.2025 | 11,22 | 11,27 | 11,22 | 11,27 | 1,99% | 119,00 |
| 16.04.2025 | 11,90 | 12,04 | 11,05 | 11,05 | -8,56% | 1.416,00 |
| 15.04.2025 | 11,82 | 12,18 | 11,82 | 12,09 | 1,64% | - |
| 14.04.2025 | 11,89 | 11,89 | 11,89 | 11,89 | 2,32% | 87,00 |
| 11.04.2025 | 11,68 | 11,68 | 11,53 | 11,62 | -2,68% | 228,00 |
| 10.04.2025 | 12,12 | 12,12 | 11,90 | 11,94 | 4,46% | 741,00 |
| 09.04.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -2,72% | 50,00 |
| 08.04.2025 | 11,75 | 11,75 | 11,75 | 11,75 | 2,71% | 2,00 |
| 07.04.2025 | 11,10 | 11,44 | 11,10 | 11,44 | -3,78% | 851,00 |
| 04.04.2025 | 12,32 | 12,32 | 11,78 | 11,89 | -5,86% | 2.043,00 |
| 03.04.2025 | 13,00 | 13,00 | 12,63 | 12,63 | -4,46% | 295,00 |
| 02.04.2025 | 12,73 | 13,64 | 12,70 | 13,22 | 6,61% | 2.591,00 |
| 01.04.2025 | 12,12 | 12,40 | 12,12 | 12,40 | 4,51% | 1.300,00 |
| 31.03.2025 | 11,92 | 12,05 | 11,71 | 11,87 | -2,67% | - |
| 28.03.2025 | 12,37 | 12,37 | 12,19 | 12,19 | 0,33% | 948,00 |
| 27.03.2025 | 12,09 | 12,25 | 12,00 | 12,15 | -1,46% | - |
| 26.03.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,00% | 1,00 |
| 25.03.2025 | 12,36 | 12,36 | 12,23 | 12,33 | -1,36% | 3,00 |
| 24.03.2025 | 12,39 | 12,50 | 12,36 | 12,50 | 2,63% | 615,00 |
| 21.03.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -1,54% | 1,00 |
| 20.03.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,96% | 189,00 |
| 19.03.2025 | 12,57 | 12,57 | 12,45 | 12,49 | 0,20% | 1.230,00 |
| 18.03.2025 | 12,60 | 12,63 | 12,43 | 12,47 | -0,76% | - |
| 17.03.2025 | 12,50 | 12,56 | 12,50 | 12,56 | 3,46% | 1.011,00 |
| 14.03.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,83% | 100,00 |
| 13.03.2025 | 11,99 | 12,04 | 11,99 | 12,04 | 1,01% | 53,00 |
| 12.03.2025 | 11,97 | 11,99 | 11,92 | 11,92 | 0,08% | 386,00 |
| 11.03.2025 | 11,86 | 11,96 | 11,86 | 11,91 | 0,93% | 422,00 |
| 10.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,21% | 312,00 |
| 07.03.2025 | 11,59 | 11,80 | 11,43 | 11,78 | 1,25% | - |
| 06.03.2025 | 11,53 | 11,63 | 11,53 | 11,63 | 2,56% | 18,00 |
| 05.03.2025 | 11,34 | 11,34 | 11,34 | 11,34 | 2,16% | 500,00 |
| 04.03.2025 | 11,19 | 11,19 | 11,10 | 11,10 | -2,12% | 85,00 |
| 03.03.2025 | 11,17 | 11,34 | 11,17 | 11,34 | 1,34% | 1.055,00 |
| 28.02.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -2,36% | 90,00 |
| 27.02.2025 | 11,47 | 11,47 | 11,46 | 11,46 | -0,26% | 102,00 |
| 26.02.2025 | 11,53 | 11,53 | 11,49 | 11,49 | -0,52% | 203,00 |
| 25.02.2025 | 11,51 | 11,55 | 11,51 | 11,55 | -0,94% | 449,00 |
| 24.02.2025 | 11,87 | 11,87 | 11,66 | 11,66 | -2,14% | 127,00 |
| 21.02.2025 | 12,03 | 12,08 | 11,85 | 11,92 | 0,38% | - |
| 20.02.2025 | 11,92 | 11,92 | 11,83 | 11,87 | 0,51% | 1.914,00 |
| 19.02.2025 | 11,87 | 11,87 | 11,81 | 11,81 | -1,58% | 326,00 |
| 18.02.2025 | 11,56 | 12,09 | 11,56 | 12,00 | 3,45% | 224,00 |
| 17.02.2025 | 11,80 | 11,80 | 11,59 | 11,60 | -3,73% | 941,00 |
| 14.02.2025 | 11,90 | 12,08 | 11,90 | 12,05 | 2,64% | 445,00 |
| 13.02.2025 | 11,95 | 12,03 | 11,74 | 11,74 | -1,34% | 2.610,00 |
| 12.02.2025 | 11,63 | 11,90 | 11,55 | 11,90 | 7,11% | 1.384,00 |
| 11.02.2025 | 9,91 | 11,31 | 9,91 | 11,11 | 15,43% | 6.843,00 |
| 10.02.2025 | 9,53 | 9,63 | 9,50 | 9,63 | 0,26% | 1.596,00 |
| 07.02.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,84% | 650,00 |
| 06.02.2025 | 9,53 | 9,53 | 9,52 | 9,52 | 0,85% | 430,00 |
| 05.02.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -1,23% | 44,00 |
| 04.02.2025 | 9,46 | 9,61 | 9,38 | 9,56 | 0,39% | - |
| 03.02.2025 | 9,47 | 9,52 | 9,43 | 9,52 | -1,45% | 1.354,00 |
| 31.01.2025 | 9,73 | 9,73 | 9,66 | 9,66 | -1,28% | 977,00 |
| 30.01.2025 | 9,79 | 9,79 | 9,79 | 9,79 | 0,93% | 12,00 |
| 29.01.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -0,72% | 14,00 |
| 28.01.2025 | 9,52 | 9,77 | 9,52 | 9,77 | 3,12% | 550,00 |
| 27.01.2025 | 9,46 | 9,47 | 9,46 | 9,47 | -2,92% | 483,00 |
| 24.01.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 1,09% | 1,00 |
| 23.01.2025 | 9,66 | 9,66 | 9,65 | 9,65 | 0,55% | 52,00 |
| 22.01.2025 | 9,64 | 9,71 | 9,60 | 9,60 | -1,06% | - |
| 21.01.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,31% | 10,00 |
| 20.01.2025 | 9,78 | 9,78 | 9,67 | 9,67 | -0,46% | 3.407,00 |
| 17.01.2025 | 9,97 | 9,97 | 9,59 | 9,72 | 2,64% | 4.526,00 |
| 16.01.2025 | 9,43 | 9,47 | 9,43 | 9,47 | 0,80% | 240,00 |
| 15.01.2025 | 9,41 | 9,41 | 9,39 | 9,39 | -1,21% | 1.378,00 |
| 14.01.2025 | 9,53 | 9,53 | 9,51 | 9,51 | 0,32% | 63,00 |
| 13.01.2025 | 9,53 | 9,60 | 9,42 | 9,48 | -1,35% | - |
| 10.01.2025 | 9,63 | 9,63 | 9,61 | 9,61 | -0,83% | 3.620,00 |
| 09.01.2025 | 10,05 | 10,05 | 9,65 | 9,69 | -3,15% | 837,00 |
| 08.01.2025 | 10,08 | 10,08 | 9,90 | 10,00 | -2,63% | 2.052,00 |
| 07.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,58% | 60,00 |
| 06.01.2025 | 10,38 | 10,38 | 10,33 | 10,33 | -0,48% | 298,00 |
| 03.01.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,24% | 127,00 |
| 02.01.2025 | 10,55 | 10,55 | 10,51 | 10,51 | 2,14% | 197,00 |
| 30.12.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -0,39% | 1,00 |
| 27.12.2024 | 10,29 | 10,33 | 10,29 | 10,33 | 0,10% | 1.083,00 |
| 23.12.2024 | 10,17 | 10,32 | 10,17 | 10,32 | 1,67% | 880,00 |
| 20.12.2024 | 10,14 | 10,19 | 10,14 | 10,15 | -0,29% | 316,00 |
| 19.12.2024 | 10,37 | 10,37 | 10,18 | 10,18 | -2,77% | 409,00 |
| 18.12.2024 | 10,46 | 10,47 | 10,46 | 10,47 | 0,77% | 1.964,00 |
| 17.12.2024 | 10,39 | 10,39 | 10,39 | 10,39 | 0,00% | 1,00 |
| 16.12.2024 | 10,47 | 10,47 | 10,32 | 10,39 | -2,72% | 3.317,00 |
| 13.12.2024 | 10,62 | 10,68 | 10,62 | 10,68 | 1,14% | 1.201,00 |
| 12.12.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -0,42% | 14,00 |
| 11.12.2024 | 10,68 | 10,68 | 10,53 | 10,61 | -0,05% | - |