12,370€
-1,39%
Echtzeit-Aktienkurs Barco N.V.
Bid:
Ask:
Aktienkurse zur Barco N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 12,55 | 12,64 | 12,26 | 12,39 | -1,28% | - |
| 07.07.2025 | 12,50 | 12,68 | 12,48 | 12,55 | 0,32% | - |
| 04.07.2025 | 12,48 | 12,56 | 12,38 | 12,51 | 0,20% | - |
| 03.07.2025 | 12,42 | 12,57 | 12,41 | 12,48 | 0,65% | - |
| 02.07.2025 | 12,36 | 12,47 | 12,33 | 12,40 | 0,24% | - |
| 01.07.2025 | 12,38 | 12,40 | 12,15 | 12,37 | -0,16% | - |
| 30.06.2025 | 12,44 | 12,48 | 12,32 | 12,39 | -0,36% | - |
| 27.06.2025 | 12,10 | 12,48 | 12,10 | 12,44 | 2,85% | - |
| 26.06.2025 | 12,04 | 12,15 | 11,97 | 12,09 | 0,37% | - |
| 25.06.2025 | 12,30 | 12,36 | 11,94 | 12,05 | -2,11% | - |
| 24.06.2025 | 12,70 | 12,73 | 12,25 | 12,31 | -1,80% | - |
| 23.06.2025 | 12,40 | 12,60 | 12,36 | 12,53 | 0,93% | - |
| 20.06.2025 | 12,40 | 12,67 | 12,40 | 12,42 | 0,08% | - |
| 19.06.2025 | 12,66 | 12,73 | 12,33 | 12,41 | -1,90% | - |
| 18.06.2025 | 12,58 | 12,87 | 12,57 | 12,65 | 0,56% | - |
| 17.06.2025 | 12,84 | 12,85 | 12,26 | 12,58 | -2,29% | - |
| 16.06.2025 | 12,95 | 13,03 | 12,82 | 12,87 | -0,58% | - |
| 13.06.2025 | 13,40 | 13,47 | 12,75 | 12,95 | -4,25% | - |
| 12.06.2025 | 13,69 | 13,78 | 13,49 | 13,52 | -1,39% | - |
| 11.06.2025 | 13,62 | 13,88 | 13,54 | 13,71 | 0,62% | - |
| 10.06.2025 | 13,67 | 13,76 | 13,51 | 13,63 | -0,37% | - |
| 09.06.2025 | 13,50 | 13,72 | 13,47 | 13,68 | 1,30% | - |
| 06.06.2025 | 13,42 | 13,64 | 13,41 | 13,50 | 0,60% | - |
| 05.06.2025 | 13,03 | 13,48 | 13,02 | 13,42 | 2,95% | - |
| 04.06.2025 | 12,86 | 13,12 | 12,83 | 13,04 | 1,44% | - |
| 03.06.2025 | 12,92 | 12,92 | 12,58 | 12,85 | -0,58% | - |
| 02.06.2025 | 12,94 | 12,97 | 12,75 | 12,93 | 0,00% | - |
| 30.05.2025 | 13,03 | 13,12 | 12,84 | 12,93 | -0,81% | - |
| 29.05.2025 | 12,84 | 13,15 | 12,84 | 13,03 | 1,56% | - |
| 28.05.2025 | 12,81 | 12,91 | 12,75 | 12,83 | 0,16% | - |
| 27.05.2025 | 12,94 | 13,07 | 12,79 | 12,81 | -1,08% | - |
| 26.05.2025 | 12,85 | 13,05 | 12,85 | 12,95 | 1,05% | - |
| 23.05.2025 | 12,83 | 13,08 | 12,71 | 12,82 | -0,39% | - |
| 22.05.2025 | 13,02 | 13,14 | 12,73 | 12,87 | -1,61% | - |
| 21.05.2025 | 13,09 | 13,20 | 13,04 | 13,08 | -0,04% | - |
| 20.05.2025 | 13,02 | 13,18 | 12,95 | 13,08 | 0,50% | - |
| 19.05.2025 | 13,08 | 13,11 | 12,94 | 13,02 | -0,50% | - |
| 16.05.2025 | 13,00 | 13,12 | 12,90 | 13,08 | 0,65% | - |
| 15.05.2025 | 13,06 | 13,19 | 12,94 | 13,00 | -0,50% | - |
| 14.05.2025 | 12,89 | 13,11 | 12,89 | 13,06 | 1,32% | - |
| 13.05.2025 | 12,80 | 12,96 | 12,74 | 12,89 | 0,43% | - |
| 12.05.2025 | 12,52 | 12,96 | 12,44 | 12,84 | 3,22% | - |
| 09.05.2025 | 12,31 | 12,65 | 12,30 | 12,44 | 1,02% | - |
| 08.05.2025 | 12,06 | 12,50 | 12,06 | 12,31 | 1,61% | - |
| 07.05.2025 | 11,98 | 12,18 | 11,97 | 12,12 | 1,13% | - |
| 06.05.2025 | 11,99 | 12,15 | 11,90 | 11,98 | -0,13% | - |
| 05.05.2025 | 12,25 | 12,25 | 11,69 | 12,00 | -2,04% | 200,00 |
| 02.05.2025 | 12,13 | 12,38 | 12,04 | 12,25 | 1,41% | - |
| 30.04.2025 | 12,16 | 12,28 | 11,94 | 12,08 | -0,66% | - |
| 29.04.2025 | 12,13 | 12,24 | 12,03 | 12,16 | 0,25% | - |
| 28.04.2025 | 12,01 | 12,32 | 11,97 | 12,13 | 0,96% | - |
| 25.04.2025 | 12,03 | 12,22 | 11,95 | 12,01 | -0,04% | - |
| 24.04.2025 | 11,53 | 12,13 | 11,50 | 12,02 | 4,25% | - |
| 23.04.2025 | 11,19 | 11,68 | 11,18 | 11,53 | 3,04% | - |
| 22.04.2025 | 11,28 | 11,35 | 10,94 | 11,19 | -1,11% | - |
| 17.04.2025 | 11,09 | 11,41 | 10,98 | 11,31 | 2,03% | - |
| 16.04.2025 | 12,04 | 12,33 | 11,04 | 11,09 | -8,31% | 500,00 |
| 15.04.2025 | 11,83 | 12,17 | 11,82 | 12,09 | 2,24% | - |
| 14.04.2025 | 11,69 | 12,02 | 11,68 | 11,83 | 1,20% | - |
| 11.04.2025 | 11,88 | 11,99 | 11,44 | 11,69 | -1,60% | - |
| 10.04.2025 | 12,43 | 12,45 | 11,54 | 11,88 | -4,47% | - |
| 09.04.2025 | 11,21 | 12,51 | 11,05 | 12,43 | 10,59% | - |
| 08.04.2025 | 11,52 | 11,83 | 11,06 | 11,24 | -2,47% | - |
| 07.04.2025 | 11,55 | 11,83 | 10,83 | 11,53 | -1,96% | - |
| 04.04.2025 | 12,46 | 12,57 | 11,67 | 11,76 | -5,66% | - |
| 03.04.2025 | 13,15 | 13,15 | 12,45 | 12,46 | -6,32% | - |
| 02.04.2025 | 12,48 | 13,66 | 12,48 | 13,30 | 6,61% | 1.111,00 |
| 01.04.2025 | 11,85 | 12,52 | 11,83 | 12,48 | 5,27% | - |
| 31.03.2025 | 11,98 | 12,06 | 11,71 | 11,85 | -1,41% | - |
| 28.03.2025 | 12,13 | 12,46 | 12,02 | 12,02 | -1,03% | - |
| 27.03.2025 | 12,11 | 12,25 | 12,00 | 12,15 | 0,16% | - |
| 26.03.2025 | 12,31 | 12,38 | 12,10 | 12,13 | -1,50% | - |
| 25.03.2025 | 12,52 | 12,53 | 12,21 | 12,31 | -1,64% | - |
| 24.03.2025 | 12,21 | 12,53 | 12,21 | 12,52 | 2,54% | - |
| 21.03.2025 | 12,47 | 12,49 | 12,13 | 12,21 | -2,13% | - |
| 20.03.2025 | 12,50 | 12,59 | 12,36 | 12,47 | -0,20% | - |
| 19.03.2025 | 12,46 | 12,59 | 12,41 | 12,50 | 0,32% | - |
| 18.03.2025 | 12,60 | 12,63 | 12,42 | 12,46 | -1,11% | - |
| 17.03.2025 | 12,28 | 12,61 | 12,24 | 12,60 | 2,48% | - |
| 14.03.2025 | 12,01 | 12,38 | 11,96 | 12,29 | 2,85% | - |
| 13.03.2025 | 11,91 | 12,15 | 11,86 | 11,95 | 0,21% | - |
| 12.03.2025 | 11,84 | 12,14 | 11,77 | 11,93 | 1,06% | - |
| 11.03.2025 | 11,79 | 12,03 | 11,69 | 11,80 | 0,25% | - |
| 10.03.2025 | 11,77 | 11,89 | 11,67 | 11,77 | 0,04% | - |
| 07.03.2025 | 11,60 | 11,78 | 11,43 | 11,77 | 1,25% | - |
| 06.03.2025 | 11,33 | 11,69 | 11,31 | 11,62 | 2,65% | - |
| 05.03.2025 | 11,13 | 11,46 | 11,12 | 11,32 | 1,84% | - |
| 04.03.2025 | 11,18 | 11,21 | 10,92 | 11,12 | -0,49% | - |
| 03.03.2025 | 11,29 | 11,34 | 11,12 | 11,17 | -0,58% | - |
| 28.02.2025 | 11,37 | 11,40 | 11,14 | 11,24 | -1,45% | - |
| 27.02.2025 | 11,48 | 11,52 | 11,40 | 11,40 | -0,70% | - |
| 26.02.2025 | 11,60 | 11,63 | 11,45 | 11,48 | -0,86% | - |
| 25.02.2025 | 11,71 | 11,72 | 11,49 | 11,58 | -0,98% | - |
| 24.02.2025 | 12,02 | 12,05 | 11,64 | 11,70 | -1,97% | - |
| 21.02.2025 | 12,01 | 12,08 | 11,85 | 11,93 | -0,62% | - |
| 20.02.2025 | 11,89 | 12,06 | 11,82 | 12,01 | 0,97% | - |
| 19.02.2025 | 11,99 | 12,06 | 11,76 | 11,89 | -0,71% | - |
| 18.02.2025 | 11,61 | 12,14 | 11,57 | 11,98 | 3,14% | - |
| 17.02.2025 | 12,04 | 12,07 | 11,50 | 11,61 | -3,65% | 450,00 |
| 14.02.2025 | 11,76 | 12,16 | 11,76 | 12,05 | 2,51% | - |