11,970€
-0,17%
Echtzeit-Aktienkurs Barco N.V.
Bid:
Ask:
Aktienkurse zur Barco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 11,83 | 12,02 | 11,83 | 11,99 | 1,61% | 189,00 |
| 12.12.2025 | 12,25 | 12,25 | 11,80 | 11,80 | -2,16% | 616,00 |
| 11.12.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -1,15% | 5,00 |
| 08.12.2025 | 12,17 | 12,27 | 12,17 | 12,20 | -1,13% | 53,00 |
| 05.12.2025 | 12,37 | 12,37 | 12,28 | 12,34 | 2,07% | 274,00 |
| 03.12.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,33% | 1,00 |
| 02.12.2025 | 12,14 | 12,24 | 12,10 | 12,13 | 0,17% | - |
| 01.12.2025 | 12,25 | 12,29 | 12,11 | 12,11 | -1,94% | 29,00 |
| 28.11.2025 | 12,40 | 12,40 | 12,35 | 12,35 | 2,49% | 21,00 |
| 27.11.2025 | 12,05 | 12,05 | 12,05 | 12,05 | 0,17% | 350,00 |
| 26.11.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 1,09% | 3,00 |
| 25.11.2025 | 11,87 | 11,96 | 11,85 | 11,90 | 0,76% | - |
| 24.11.2025 | 11,80 | 11,81 | 11,80 | 11,81 | -0,67% | 69,00 |
| 21.11.2025 | 11,73 | 11,89 | 11,73 | 11,89 | -3,72% | 111,00 |
| 20.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,49% | 90,00 |
| 19.11.2025 | 12,20 | 12,29 | 12,20 | 12,29 | 0,57% | 261,00 |
| 18.11.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,53% | 22,00 |
| 17.11.2025 | 12,31 | 12,49 | 12,31 | 12,41 | -0,08% | 92,00 |
| 14.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,72% | 28,00 |
| 13.11.2025 | 12,59 | 12,59 | 12,51 | 12,51 | 0,40% | 20,00 |
| 12.11.2025 | 12,47 | 12,48 | 12,38 | 12,46 | 0,52% | - |
| 11.11.2025 | 12,39 | 12,43 | 12,37 | 12,40 | -0,12% | - |
| 10.11.2025 | 12,17 | 12,45 | 12,17 | 12,41 | 3,50% | - |
| 07.11.2025 | 12,15 | 12,15 | 11,96 | 11,99 | -1,32% | 38,00 |
| 06.11.2025 | 12,12 | 12,17 | 12,12 | 12,15 | 0,00% | 977,00 |
| 05.11.2025 | 12,00 | 12,15 | 12,00 | 12,15 | -1,78% | 976,00 |
| 03.11.2025 | 12,40 | 12,44 | 12,36 | 12,37 | -0,56% | - |
| 31.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,56% | 10,00 |
| 29.10.2025 | 12,54 | 12,54 | 12,51 | 12,51 | -0,87% | 150,00 |
| 28.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -2,32% | 25,00 |
| 27.10.2025 | 12,85 | 12,92 | 12,85 | 12,92 | 1,57% | 636,00 |
| 24.10.2025 | 12,59 | 12,72 | 12,59 | 12,72 | 0,79% | 164,00 |
| 23.10.2025 | 12,36 | 12,62 | 12,36 | 12,62 | -3,22% | 1.132,00 |
| 22.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,15% | 50,00 |
| 21.10.2025 | 13,05 | 13,11 | 13,02 | 13,02 | 0,15% | 611,00 |
| 20.10.2025 | 12,90 | 13,00 | 12,90 | 13,00 | 0,54% | 273,00 |
| 17.10.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 0,94% | 65,00 |
| 16.10.2025 | 12,80 | 12,81 | 12,80 | 12,81 | 0,71% | 116,00 |
| 15.10.2025 | 13,01 | 13,01 | 12,37 | 12,72 | -2,38% | 3.215,00 |
| 14.10.2025 | 13,11 | 13,11 | 13,03 | 13,03 | -1,29% | 91,00 |
| 13.10.2025 | 13,27 | 13,27 | 13,20 | 13,20 | -0,38% | 260,00 |
| 10.10.2025 | 13,54 | 13,54 | 13,22 | 13,25 | -1,49% | 943,00 |
| 09.10.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | 100,00 |
| 08.10.2025 | 13,30 | 13,40 | 13,30 | 13,40 | -0,07% | 326,00 |
| 07.10.2025 | 13,54 | 13,54 | 13,35 | 13,41 | -0,52% | 179,00 |
| 06.10.2025 | 13,53 | 13,53 | 13,26 | 13,48 | -0,52% | 1.502,00 |
| 03.10.2025 | 13,50 | 13,55 | 13,48 | 13,55 | -0,37% | 2.665,00 |
| 02.10.2025 | 13,62 | 13,62 | 13,46 | 13,60 | 0,44% | 533,00 |
| 01.10.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,22% | 100,00 |
| 30.09.2025 | 13,65 | 13,65 | 13,43 | 13,57 | -1,31% | 1.674,00 |
| 29.09.2025 | 13,68 | 13,77 | 13,61 | 13,75 | 1,48% | 1.280,00 |
| 26.09.2025 | 13,74 | 13,74 | 13,55 | 13,55 | -1,31% | 70,00 |
| 25.09.2025 | 13,89 | 13,89 | 13,55 | 13,73 | -1,15% | 1.749,00 |
| 24.09.2025 | 13,94 | 14,03 | 13,80 | 13,89 | -0,86% | 1.706,00 |
| 23.09.2025 | 14,36 | 14,36 | 14,00 | 14,01 | -1,68% | 3.110,00 |
| 22.09.2025 | 14,07 | 14,25 | 14,05 | 14,25 | 2,41% | 785,00 |
| 19.09.2025 | 13,90 | 13,93 | 13,83 | 13,92 | 0,36% | - |
| 18.09.2025 | 13,75 | 13,88 | 13,61 | 13,87 | 2,93% | - |
| 17.09.2025 | 13,53 | 13,64 | 13,47 | 13,47 | -0,96% | - |
| 16.09.2025 | 13,43 | 13,60 | 13,36 | 13,60 | 1,49% | 979,00 |
| 15.09.2025 | 13,99 | 13,99 | 13,40 | 13,40 | -3,94% | 619,00 |
| 12.09.2025 | 13,92 | 13,95 | 13,92 | 13,95 | -0,61% | 2,00 |
| 11.09.2025 | 14,00 | 14,04 | 14,00 | 14,04 | 1,67% | - |
| 10.09.2025 | 13,91 | 13,94 | 13,79 | 13,81 | -0,04% | - |
| 05.09.2025 | 13,69 | 13,88 | 13,68 | 13,81 | 1,69% | - |
| 04.09.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -1,09% | 50,00 |
| 03.09.2025 | 13,77 | 13,90 | 13,64 | 13,73 | -0,44% | - |
| 02.09.2025 | 14,19 | 14,23 | 13,66 | 13,79 | -2,96% | - |
| 01.09.2025 | 14,04 | 14,22 | 14,04 | 14,21 | 1,14% | 351,00 |
| 29.08.2025 | 14,25 | 14,27 | 14,03 | 14,05 | -1,40% | - |
| 28.08.2025 | 14,00 | 14,25 | 14,00 | 14,25 | 2,37% | 359,00 |
| 27.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 1,24% | 309,00 |
| 26.08.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -1,15% | 65,00 |
| 25.08.2025 | 13,95 | 13,95 | 13,91 | 13,91 | 1,16% | 710,00 |
| 22.08.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,15% | 15,00 |
| 21.08.2025 | 13,74 | 13,81 | 13,71 | 13,77 | 0,22% | - |
| 20.08.2025 | 13,75 | 13,86 | 13,69 | 13,74 | 0,00% | - |
| 19.08.2025 | 13,74 | 13,89 | 13,64 | 13,74 | -1,51% | - |
| 18.08.2025 | 13,94 | 13,95 | 13,94 | 13,95 | 0,22% | 18,00 |
| 15.08.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,14% | 40,00 |
| 14.08.2025 | 13,91 | 13,94 | 13,91 | 13,94 | -0,43% | 102,00 |
| 13.08.2025 | 14,19 | 14,19 | 14,00 | 14,00 | -0,43% | 521,00 |
| 12.08.2025 | 14,06 | 14,06 | 13,95 | 14,06 | -0,42% | 642,00 |
| 11.08.2025 | 14,08 | 14,13 | 14,08 | 14,12 | 0,93% | 245,00 |
| 08.08.2025 | 13,96 | 13,99 | 13,96 | 13,99 | 1,89% | 132,00 |
| 07.08.2025 | 13,70 | 13,73 | 13,70 | 13,73 | 0,81% | 69,00 |
| 06.08.2025 | 13,60 | 13,73 | 13,58 | 13,62 | 0,63% | - |
| 05.08.2025 | 13,50 | 13,62 | 13,49 | 13,54 | 0,78% | - |
| 04.08.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,78% | 7,00 |
| 01.08.2025 | 13,62 | 13,69 | 13,48 | 13,54 | -1,10% | - |
| 31.07.2025 | 13,94 | 13,97 | 13,65 | 13,69 | -1,58% | - |
| 30.07.2025 | 14,08 | 14,15 | 13,87 | 13,91 | -2,28% | - |
| 29.07.2025 | 14,19 | 14,23 | 14,19 | 14,23 | 1,21% | 22,00 |
| 28.07.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,00% | 2,00 |
| 25.07.2025 | 14,00 | 14,06 | 14,00 | 14,06 | 0,50% | 77,00 |
| 24.07.2025 | 13,97 | 14,00 | 13,97 | 13,99 | -1,55% | 171,00 |
| 23.07.2025 | 14,21 | 14,21 | 14,21 | 14,21 | 0,92% | 1,00 |
| 22.07.2025 | 14,23 | 14,23 | 14,00 | 14,08 | -1,40% | 454,00 |
| 21.07.2025 | 14,03 | 14,39 | 14,03 | 14,28 | 0,28% | 492,00 |
| 18.07.2025 | 14,44 | 14,50 | 14,00 | 14,24 | -0,84% | 129,00 |