12,485€
-0,83%
Echtzeit-Aktienkurs Barco N.V.
Bid:
Ask:
Aktienkurse zur Barco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 12,58 | 12,63 | 12,26 | 12,44 | -1,23% | - |
| 07.07.2025 | 12,52 | 12,67 | 12,50 | 12,59 | 0,48% | 91.441,00 |
| 04.07.2025 | 12,45 | 12,56 | 12,37 | 12,53 | 0,24% | 85.150,00 |
| 03.07.2025 | 12,48 | 12,57 | 12,46 | 12,50 | 0,81% | 93.127,00 |
| 02.07.2025 | 12,38 | 12,47 | 12,33 | 12,40 | 0,40% | 101.945,00 |
| 01.07.2025 | 12,35 | 12,37 | 12,15 | 12,35 | -0,16% | 137.125,00 |
| 30.06.2025 | 12,48 | 12,48 | 12,33 | 12,37 | -0,40% | 102.352,00 |
| 27.06.2025 | 12,19 | 12,48 | 12,19 | 12,42 | 3,07% | 158.656,00 |
| 26.06.2025 | 11,99 | 12,16 | 11,97 | 12,05 | 0,84% | 147.982,00 |
| 25.06.2025 | 12,29 | 12,31 | 11,95 | 11,95 | -2,45% | 156.451,00 |
| 24.06.2025 | 12,66 | 12,70 | 12,25 | 12,25 | -1,69% | 193.581,00 |
| 23.06.2025 | 12,40 | 12,59 | 12,37 | 12,46 | 0,16% | 106.776,00 |
| 20.06.2025 | 12,56 | 12,70 | 12,43 | 12,44 | 0,73% | 561.540,00 |
| 19.06.2025 | 12,53 | 12,72 | 12,35 | 12,35 | -2,53% | 251.938,00 |
| 18.06.2025 | 12,85 | 12,87 | 12,56 | 12,67 | 0,40% | 131.942,00 |
| 17.06.2025 | 12,50 | 12,81 | 12,25 | 12,62 | -2,32% | 271.316,00 |
| 16.06.2025 | 12,89 | 13,01 | 12,81 | 12,92 | 0,54% | 84.195,00 |
| 13.06.2025 | 13,20 | 13,44 | 12,74 | 12,85 | -4,89% | 228.159,00 |
| 12.06.2025 | 13,73 | 13,77 | 13,51 | 13,51 | -1,82% | 126.947,00 |
| 11.06.2025 | 13,55 | 13,88 | 13,54 | 13,76 | 1,78% | 141.292,00 |
| 10.06.2025 | 13,58 | 13,77 | 13,52 | 13,52 | -1,24% | 91.226,00 |
| 09.06.2025 | 13,53 | 13,72 | 13,50 | 13,69 | 1,41% | 72.754,00 |
| 06.06.2025 | 13,50 | 13,65 | 13,42 | 13,50 | 0,15% | 127.237,00 |
| 05.06.2025 | 13,00 | 13,48 | 13,00 | 13,48 | 3,45% | 140.839,00 |
| 04.06.2025 | 12,85 | 13,13 | 12,85 | 13,03 | 1,64% | 89.264,00 |
| 03.06.2025 | 12,84 | 12,87 | 12,57 | 12,82 | -0,31% | 94.542,00 |
| 02.06.2025 | 12,87 | 12,95 | 12,76 | 12,86 | -0,31% | 64.785,00 |
| 30.05.2025 | 12,95 | 13,11 | 12,90 | 12,90 | -1,07% | 150.279,00 |
| 29.05.2025 | 12,91 | 13,14 | 12,86 | 13,04 | 1,72% | 81.271,00 |
| 28.05.2025 | 12,74 | 12,92 | 12,74 | 12,82 | 0,23% | 88.009,00 |
| 27.05.2025 | 12,85 | 13,07 | 12,79 | 12,79 | -1,24% | 120.942,00 |
| 26.05.2025 | 12,96 | 13,03 | 12,93 | 12,95 | 0,78% | 70.306,00 |
| 23.05.2025 | 12,85 | 13,09 | 12,71 | 12,85 | 0,00% | 129.423,00 |
| 22.05.2025 | 13,07 | 13,09 | 12,72 | 12,85 | -2,28% | 117.464,00 |
| 21.05.2025 | 13,07 | 13,19 | 13,05 | 13,15 | 0,61% | 80.887,00 |
| 20.05.2025 | 12,98 | 13,18 | 12,95 | 13,07 | 0,93% | 77.933,00 |
| 19.05.2025 | 13,00 | 13,10 | 12,94 | 12,95 | -0,61% | 97.291,00 |
| 16.05.2025 | 13,00 | 13,11 | 12,90 | 13,03 | 0,46% | 89.924,00 |
| 15.05.2025 | 13,03 | 13,20 | 12,94 | 12,97 | -0,69% | 106.406,00 |
| 14.05.2025 | 12,98 | 13,12 | 12,93 | 13,06 | 1,16% | 124.733,00 |
| 13.05.2025 | 12,78 | 12,96 | 12,72 | 12,91 | 0,94% | 215.242,00 |
| 12.05.2025 | 12,61 | 12,96 | 12,57 | 12,79 | 2,73% | 144.431,00 |
| 09.05.2025 | 12,39 | 12,64 | 12,37 | 12,45 | 1,22% | 94.472,00 |
| 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% | 132.559,00 |
| 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% | 302.859,00 |
| 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% | 139.336,00 |
| 28.03.2025 | 12,13 | 12,45 | 12,05 | 12,05 | -0,82% | 130.675,00 |
| 27.03.2025 | 12,07 | 12,24 | 11,96 | 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 | 12,46 | 12,13 | 12,19 | -2,32% | 261.721,00 |
| 20.03.2025 | 12,54 | 12,59 | 12,35 | 12,48 | -0,16% | 98.327,00 |
| 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% | 86.566,00 |
| 04.03.2025 | 11,14 | 11,16 | 10,90 | 11,00 | -2,31% | 105.605,00 |
| 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% | 161.528,00 |
| 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% | 108.553,00 |
| 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 |