12,965€
-4,81%
Echtzeit-Aktienkurs Barco N.V.
Bid:
Ask:
Aktienkurse zur Barco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 13,40 | 13,41 | 12,78 | 12,90 | -5,29% | 1.614,00 |
| 12.06.2025 | 13,70 | 13,70 | 13,62 | 13,62 | -1,16% | 822,00 |
| 11.06.2025 | 13,56 | 13,78 | 13,56 | 13,78 | 1,47% | 320,00 |
| 10.06.2025 | 13,65 | 13,73 | 13,58 | 13,58 | -0,73% | 866,00 |
| 09.06.2025 | 13,59 | 13,68 | 13,59 | 13,68 | 0,96% | 195,00 |
| 06.06.2025 | 13,42 | 13,56 | 13,42 | 13,55 | 0,52% | 479,00 |
| 05.06.2025 | 13,08 | 13,48 | 13,08 | 13,48 | 2,90% | 685,00 |
| 04.06.2025 | 13,04 | 13,12 | 13,04 | 13,10 | 2,02% | 328,00 |
| 03.06.2025 | 12,90 | 12,90 | 12,58 | 12,84 | -0,73% | - |
| 02.06.2025 | 12,85 | 12,97 | 12,75 | 12,94 | -0,35% | - |
| 30.05.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,38% | 46,00 |
| 29.05.2025 | 12,97 | 13,15 | 12,90 | 13,03 | 2,04% | - |
| 28.05.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -1,54% | 150,00 |
| 27.05.2025 | 13,00 | 13,00 | 12,97 | 12,97 | 0,08% | 953,00 |
| 26.05.2025 | 13,01 | 13,05 | 12,92 | 12,96 | 0,00% | - |
| 23.05.2025 | 12,81 | 12,96 | 12,81 | 12,96 | 0,86% | 410,00 |
| 22.05.2025 | 12,93 | 12,93 | 12,85 | 12,85 | -2,06% | 219,00 |
| 21.05.2025 | 13,10 | 13,12 | 13,10 | 13,12 | 1,16% | 65,00 |
| 20.05.2025 | 12,97 | 12,97 | 12,97 | 12,97 | -0,15% | 3,00 |
| 19.05.2025 | 13,07 | 13,07 | 12,99 | 12,99 | -0,61% | 138,00 |
| 16.05.2025 | 13,00 | 13,12 | 12,90 | 13,07 | 0,38% | - |
| 15.05.2025 | 12,98 | 13,02 | 12,98 | 13,02 | -0,69% | 1.699,00 |
| 14.05.2025 | 13,02 | 13,11 | 13,02 | 13,11 | 1,71% | 420,00 |
| 13.05.2025 | 12,79 | 12,96 | 12,74 | 12,89 | 0,62% | - |
| 12.05.2025 | 12,63 | 12,81 | 12,63 | 12,81 | 2,85% | 122,00 |
| 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% | - |