12,430€
1,06%
Echtzeit-Aktienkurs Barco N.V.
Bid:
Ask:
Aktienkurse zur Barco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,39 | 12,64 | 12,37 | 12,45 | 1,22% | 94.365,00 |
| 08.05.2025 | 12,12 | 12,49 | 12,12 | 12,30 | 1,99% | 99.577,00 |
| 07.05.2025 | 11,99 | 12,17 | 11,96 | 12,06 | 0,58% | 91.847,00 |
| 06.05.2025 | 12,00 | 12,12 | 11,89 | 11,99 | 0,08% | 125.498,00 |
| 05.05.2025 | 11,75 | 12,12 | 11,71 | 11,98 | -1,88% | 102.257,00 |
| 02.05.2025 | 12,15 | 12,42 | 12,07 | 12,21 | 1,41% | 122.952,00 |
| 30.04.2025 | 12,17 | 12,28 | 11,91 | 12,04 | -0,74% | 121.836,00 |
| 29.04.2025 | 12,12 | 12,23 | 12,01 | 12,13 | 0,25% | 91.984,00 |
| 28.04.2025 | 11,97 | 12,30 | 11,97 | 12,10 | 1,26% | 104.126,00 |
| 25.04.2025 | 12,02 | 12,23 | 11,95 | 11,95 | -0,17% | 141.801,00 |
| 24.04.2025 | 11,50 | 12,12 | 11,50 | 11,97 | 3,82% | 165.270,00 |
| 23.04.2025 | 11,29 | 11,67 | 11,18 | 11,53 | 3,59% | 161.952,00 |
| 22.04.2025 | 11,34 | 11,34 | 10,94 | 11,13 | -1,68% | 208.652,00 |
| 17.04.2025 | 11,06 | 11,38 | 11,00 | 11,32 | 1,25% | 143.932,00 |
| 16.04.2025 | 12,50 | 12,63 | 11,18 | 11,18 | -7,60% | 283.743,00 |
| 15.04.2025 | 11,88 | 12,18 | 11,88 | 12,10 | 1,85% | 129.606,00 |
| 14.04.2025 | 11,79 | 12,02 | 11,71 | 11,88 | 3,57% | 112.527,00 |
| 11.04.2025 | 11,86 | 11,86 | 11,44 | 11,47 | -2,55% | 191.581,00 |
| 10.04.2025 | 12,50 | 12,55 | 11,76 | 11,77 | 3,34% | 179.193,00 |
| 09.04.2025 | 11,40 | 11,62 | 11,21 | 11,39 | -1,73% | 173.114,00 |
| 08.04.2025 | 11,78 | 11,78 | 11,43 | 11,59 | 1,58% | 118.732,00 |
| 07.04.2025 | 10,80 | 11,81 | 10,50 | 11,41 | -3,88% | 212.969,00 |
| 04.04.2025 | 12,32 | 12,55 | 11,67 | 11,87 | -4,89% | 182.483,00 |
| 03.04.2025 | 12,86 | 13,16 | 12,48 | 12,48 | -5,95% | 191.856,00 |
| 02.04.2025 | 13,30 | 13,67 | 13,17 | 13,27 | 6,08% | 302.139,00 |
| 01.04.2025 | 11,93 | 12,51 | 11,90 | 12,51 | 6,11% | 254.764,00 |
| 31.03.2025 | 12,00 | 12,06 | 11,71 | 11,79 | -2,16% | 138.383,00 |
| 28.03.2025 | 12,13 | 12,45 | 12,05 | 12,05 | -0,82% | 130.675,00 |
| 27.03.2025 | 12,07 | 12,24 | 11,97 | 12,15 | -0,16% | 132.216,00 |
| 26.03.2025 | 12,37 | 12,37 | 12,17 | 12,17 | -0,90% | 111.298,00 |
| 25.03.2025 | 12,40 | 12,43 | 12,20 | 12,28 | -1,68% | 93.158,00 |
| 24.03.2025 | 12,23 | 12,51 | 12,23 | 12,49 | 2,46% | 84.323,00 |
| 21.03.2025 | 12,41 | 12,45 | 12,13 | 12,19 | -2,32% | 263.107,00 |
| 20.03.2025 | 12,54 | 12,59 | 12,35 | 12,48 | -0,16% | 97.506,00 |
| 19.03.2025 | 12,48 | 12,58 | 12,43 | 12,50 | 0,24% | 102.099,00 |
| 18.03.2025 | 12,56 | 12,63 | 12,46 | 12,47 | -0,64% | 116.401,00 |
| 17.03.2025 | 12,30 | 12,60 | 12,30 | 12,55 | 2,28% | 115.814,00 |
| 14.03.2025 | 11,97 | 12,38 | 11,96 | 12,27 | 2,34% | 131.442,00 |
| 13.03.2025 | 11,81 | 12,15 | 11,81 | 11,99 | 0,33% | 98.632,00 |
| 12.03.2025 | 11,75 | 12,13 | 11,75 | 11,95 | 1,70% | 85.907,00 |
| 11.03.2025 | 11,81 | 12,03 | 11,71 | 11,75 | -0,17% | 118.784,00 |
| 10.03.2025 | 11,67 | 11,88 | 11,67 | 11,77 | 0,86% | 126.506,00 |
| 07.03.2025 | 11,63 | 11,67 | 11,43 | 11,67 | -0,17% | 64.425,00 |
| 06.03.2025 | 11,31 | 11,70 | 11,31 | 11,69 | 4,10% | 88.808,00 |
| 05.03.2025 | 11,20 | 11,44 | 11,18 | 11,23 | 2,09% | 86.252,00 |
| 04.03.2025 | 11,14 | 11,16 | 10,90 | 11,00 | -2,31% | 102.482,00 |
| 03.03.2025 | 11,26 | 11,34 | 11,15 | 11,26 | 0,00% | 56.788,00 |
| 28.02.2025 | 11,33 | 11,36 | 11,13 | 11,26 | -1,92% | 156.184,00 |
| 27.02.2025 | 11,50 | 11,51 | 11,39 | 11,48 | -0,69% | 78.286,00 |
| 26.02.2025 | 11,54 | 11,59 | 11,44 | 11,56 | 0,17% | 58.822,00 |
| 25.02.2025 | 11,60 | 11,68 | 11,49 | 11,54 | -1,70% | 73.587,00 |
| 24.02.2025 | 11,98 | 12,00 | 11,65 | 11,74 | -2,17% | 80.843,00 |
| 21.02.2025 | 12,05 | 12,08 | 11,86 | 12,00 | 0,00% | 110.144,00 |
| 20.02.2025 | 11,99 | 12,06 | 11,80 | 12,00 | 0,84% | 71.154,00 |
| 19.02.2025 | 12,03 | 12,05 | 11,76 | 11,90 | -0,75% | 81.421,00 |
| 18.02.2025 | 11,57 | 12,14 | 11,56 | 11,99 | 3,45% | 104.878,00 |
| 17.02.2025 | 11,83 | 11,86 | 11,50 | 11,59 | -3,90% | 118.751,00 |
| 14.02.2025 | 11,82 | 12,16 | 11,82 | 12,06 | 1,94% | 179.427,00 |
| 13.02.2025 | 12,00 | 12,04 | 11,70 | 11,83 | 0,60% | 171.623,00 |
| 12.02.2025 | 11,10 | 11,80 | 11,08 | 11,76 | 6,23% | 259.479,00 |
| 11.02.2025 | 10,70 | 11,38 | 10,70 | 11,07 | 14,72% | 573.280,00 |
| 10.02.2025 | 9,45 | 9,66 | 9,45 | 9,65 | 1,90% | 75.374,00 |
| 07.02.2025 | 9,50 | 9,64 | 9,46 | 9,47 | -0,58% | 86.218,00 |
| 06.02.2025 | 9,45 | 9,55 | 9,41 | 9,53 | 1,17% | 45.959,00 |
| 05.02.2025 | 9,51 | 9,58 | 9,37 | 9,42 | -1,67% | 93.730,00 |
| 04.02.2025 | 9,46 | 9,61 | 9,38 | 9,58 | 1,22% | 51.184,00 |
| 03.02.2025 | 9,42 | 9,58 | 9,37 | 9,46 | -1,77% | 123.308,00 |
| 31.01.2025 | 9,68 | 9,74 | 9,63 | 9,63 | -0,62% | 69.003,00 |
| 30.01.2025 | 9,75 | 9,86 | 9,69 | 9,69 | 0,41% | 93.480,00 |
| 29.01.2025 | 9,74 | 9,88 | 9,64 | 9,65 | -0,46% | 96.578,00 |
| 28.01.2025 | 9,31 | 9,80 | 9,27 | 9,70 | 3,03% | 152.130,00 |
| 27.01.2025 | 9,49 | 9,52 | 9,32 | 9,41 | -2,34% | 150.260,00 |
| 24.01.2025 | 9,65 | 9,82 | 9,64 | 9,64 | 0,00% | 77.138,00 |
| 23.01.2025 | 9,62 | 9,72 | 9,59 | 9,64 | 0,10% | 85.326,00 |
| 22.01.2025 | 9,64 | 9,71 | 9,61 | 9,63 | -0,05% | 116.791,00 |
| 21.01.2025 | 9,60 | 9,74 | 9,57 | 9,63 | -0,05% | 113.932,00 |
| 20.01.2025 | 9,88 | 9,97 | 9,61 | 9,64 | -0,36% | 151.899,00 |
| 17.01.2025 | 9,43 | 9,82 | 9,42 | 9,67 | 3,09% | 425.719,00 |
| 16.01.2025 | 9,50 | 9,52 | 9,38 | 9,38 | -0,32% | 62.815,00 |
| 15.01.2025 | 9,45 | 9,48 | 9,36 | 9,41 | 0,16% | 105.169,00 |
| 14.01.2025 | 9,54 | 9,69 | 9,40 | 9,40 | -0,42% | 73.068,00 |
| 13.01.2025 | 9,51 | 9,61 | 9,43 | 9,44 | -1,26% | 78.306,00 |
| 10.01.2025 | 9,66 | 9,75 | 9,56 | 9,56 | -1,60% | 100.409,00 |
| 09.01.2025 | 9,93 | 10,11 | 9,63 | 9,71 | -3,29% | 141.513,00 |
| 08.01.2025 | 10,08 | 10,11 | 9,89 | 10,04 | -1,18% | 137.041,00 |
| 07.01.2025 | 10,30 | 10,39 | 10,10 | 10,16 | -1,74% | 87.772,00 |
| 06.01.2025 | 10,33 | 10,54 | 10,29 | 10,34 | 0,19% | 85.997,00 |
| 03.01.2025 | 10,43 | 10,43 | 10,32 | 10,32 | -0,96% | 56.869,00 |
| 02.01.2025 | 10,55 | 10,60 | 10,40 | 10,42 | -0,57% | 50.000,00 |
| 31.12.2024 | 10,27 | 10,49 | 10,27 | 10,48 | 2,04% | 47.113,00 |
| 30.12.2024 | 10,21 | 10,35 | 10,21 | 10,27 | -0,48% | 31.949,00 |
| 27.12.2024 | 10,51 | 10,57 | 10,22 | 10,32 | -2,27% | 70.771,00 |
| 24.12.2024 | 10,45 | 10,59 | 10,45 | 10,56 | 1,15% | 18.818,00 |
| 23.12.2024 | 10,30 | 10,47 | 10,13 | 10,44 | 2,55% | 54.049,00 |
| 20.12.2024 | 10,06 | 10,25 | 10,04 | 10,18 | 0,49% | 94.960,00 |
| 19.12.2024 | 10,37 | 10,44 | 10,09 | 10,13 | -3,52% | 95.478,00 |
| 18.12.2024 | 10,38 | 10,58 | 10,33 | 10,50 | 1,06% | 67.376,00 |
| 17.12.2024 | 10,43 | 10,49 | 10,30 | 10,39 | -0,19% | 57.773,00 |
| 16.12.2024 | 10,57 | 10,62 | 10,30 | 10,41 | -1,70% | 76.599,00 |
| 13.12.2024 | 10,60 | 10,69 | 10,58 | 10,59 | -0,47% | 40.800,00 |