£6,811
0,90%
Echtzeit-Aktienkurs A.G. BARR LS-,04167
Bid:
Ask:
Aktienkurse zur A.G. BARR LS-,04167 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 6,78 | 6,80 | 6,71 | 6,80 | 0,74% | 13.787,00 |
| 06.11.2025 | 6,76 | 6,77 | 6,72 | 6,75 | 0,15% | 15.717,00 |
| 05.11.2025 | 6,72 | 6,76 | 6,70 | 6,74 | 0,45% | 9.468,00 |
| 04.11.2025 | 6,65 | 6,72 | 6,58 | 6,71 | 0,90% | 53.212,00 |
| 03.11.2025 | 6,67 | 6,67 | 6,63 | 6,65 | 0,15% | 14.067,00 |
| 31.10.2025 | 6,70 | 6,70 | 6,64 | 6,64 | -0,90% | 16.489,00 |
| 30.10.2025 | 6,73 | 6,73 | 6,66 | 6,70 | -1,33% | 22.975,00 |
| 29.10.2025 | 6,87 | 6,87 | 6,78 | 6,79 | -0,73% | 10.157,00 |
| 28.10.2025 | 6,82 | 6,85 | 6,79 | 6,84 | 0,44% | 18.032,00 |
| 27.10.2025 | 6,79 | 6,84 | 6,79 | 6,81 | -0,51% | 9.199,00 |
| 24.10.2025 | 6,88 | 6,89 | 6,83 | 6,85 | -0,94% | 7.977,00 |
| 23.10.2025 | 6,86 | 6,91 | 6,83 | 6,91 | 0,29% | 9.843,00 |
| 22.10.2025 | 6,86 | 6,90 | 6,80 | 6,89 | 0,80% | 21.413,00 |
| 21.10.2025 | 6,82 | 6,86 | 6,82 | 6,84 | 0,22% | 2.660,00 |
| 20.10.2025 | 6,85 | 6,88 | 6,80 | 6,82 | -0,29% | 22.351,00 |
| 17.10.2025 | 6,73 | 6,87 | 6,73 | 6,84 | 0,59% | 26.161,00 |
| 16.10.2025 | 6,75 | 6,80 | 6,72 | 6,80 | 0,74% | 10.358,00 |
| 15.10.2025 | 6,73 | 6,76 | 6,72 | 6,75 | 0,45% | 20.092,00 |
| 14.10.2025 | 6,78 | 6,78 | 6,69 | 6,72 | 0,00% | 11.265,00 |
| 13.10.2025 | 6,69 | 6,74 | 6,68 | 6,72 | 0,45% | 12.951,00 |
| 10.10.2025 | 6,71 | 6,74 | 6,68 | 6,69 | 0,00% | 57.403,00 |
| 09.10.2025 | 6,71 | 6,74 | 6,66 | 6,69 | 0,00% | 27.363,00 |
| 08.10.2025 | 6,66 | 6,69 | 6,63 | 6,69 | 0,22% | 62.004,00 |
| 07.10.2025 | 6,73 | 6,75 | 6,67 | 6,68 | -0,67% | 22.565,00 |
| 06.10.2025 | 6,77 | 6,79 | 6,72 | 6,72 | -0,30% | 34.674,00 |
| 03.10.2025 | 6,79 | 6,81 | 6,73 | 6,74 | 0,15% | 29.744,00 |
| 02.10.2025 | 6,69 | 6,77 | 6,69 | 6,73 | 0,82% | 61.021,00 |
| 01.10.2025 | 6,62 | 6,70 | 6,60 | 6,68 | 0,07% | 44.720,00 |
| 30.09.2025 | 6,70 | 6,90 | 6,61 | 6,67 | -1,33% | 24.265,00 |
| 29.09.2025 | 6,80 | 6,84 | 6,72 | 6,76 | -0,29% | 25.291,00 |
| 26.09.2025 | 6,73 | 6,82 | 6,73 | 6,78 | 0,74% | 9.825,00 |
| 25.09.2025 | 6,76 | 6,76 | 6,70 | 6,73 | -0,44% | 5.228,00 |
| 24.09.2025 | 6,74 | 6,78 | 6,70 | 6,76 | -0,15% | 38.885,00 |
| 23.09.2025 | 6,76 | 6,85 | 6,76 | 6,77 | 0,00% | 10.939,00 |
| 22.09.2025 | 6,79 | 6,84 | 6,76 | 6,77 | 0,15% | 9.480,00 |
| 19.09.2025 | 6,85 | 6,85 | 6,73 | 6,76 | -1,46% | 23.988,00 |
| 18.09.2025 | 6,86 | 6,89 | 6,79 | 6,86 | 0,00% | 18.418,00 |
| 17.09.2025 | 6,84 | 6,91 | 6,82 | 6,86 | 0,66% | 17.288,00 |
| 16.09.2025 | 7,00 | 7,01 | 6,78 | 6,82 | -2,64% | 30.478,00 |
| 15.09.2025 | 7,02 | 7,04 | 6,99 | 7,00 | 0,00% | 16.154,00 |
| 12.09.2025 | 7,00 | 7,02 | 6,98 | 7,00 | -0,77% | 30.298,00 |
| 11.09.2025 | 6,98 | 7,15 | 6,97 | 7,05 | 0,94% | - |
| 10.09.2025 | 7,16 | 7,18 | 6,98 | 6,99 | -2,91% | - |
| 09.09.2025 | 7,12 | 7,21 | 7,12 | 7,20 | 0,92% | - |
| 08.09.2025 | 7,03 | 7,16 | 7,03 | 7,13 | 2,32% | - |
| 05.09.2025 | 6,86 | 7,01 | 6,86 | 6,97 | 0,72% | 12.456,00 |
| 04.09.2025 | 6,92 | 6,96 | 6,90 | 6,92 | 1,02% | 17.481,00 |
| 03.09.2025 | 6,80 | 6,85 | 6,77 | 6,85 | 1,03% | 28.644,00 |
| 02.09.2025 | 6,86 | 6,86 | 6,77 | 6,78 | -1,02% | 52.427,00 |
| 01.09.2025 | 6,88 | 6,91 | 6,82 | 6,85 | -0,15% | 71.358,00 |
| 29.08.2025 | 6,84 | 6,89 | 6,81 | 6,86 | 0,29% | 21.381,00 |
| 28.08.2025 | 6,79 | 6,84 | 6,73 | 6,84 | -0,15% | 18.268,00 |
| 27.08.2025 | 6,88 | 6,90 | 6,78 | 6,85 | -0,58% | 42.206,00 |
| 26.08.2025 | 6,84 | 6,92 | 6,74 | 6,89 | 0,10% | 22.027,00 |
| 25.08.2025 | 6,89 | 6,91 | 6,86 | 6,88 | 0,48% | - |
| 22.08.2025 | 6,88 | 6,88 | 6,83 | 6,85 | -0,72% | 6.198,00 |
| 21.08.2025 | 6,92 | 6,95 | 6,90 | 6,90 | -1,00% | 5.195,00 |
| 20.08.2025 | 6,88 | 6,98 | 6,85 | 6,97 | 0,87% | 7.760,00 |
| 19.08.2025 | 6,88 | 6,95 | 6,85 | 6,91 | 0,80% | 15.546,00 |
| 18.08.2025 | 6,89 | 6,89 | 6,84 | 6,86 | -0,80% | 7.755,00 |
| 15.08.2025 | 6,84 | 6,92 | 6,82 | 6,91 | 1,02% | 11.869,00 |
| 14.08.2025 | 6,85 | 6,85 | 6,80 | 6,84 | 0,29% | 12.817,00 |
| 13.08.2025 | 6,90 | 6,92 | 6,82 | 6,82 | -1,30% | 11.187,00 |
| 12.08.2025 | 6,95 | 6,95 | 6,89 | 6,91 | -0,14% | 13.195,00 |
| 11.08.2025 | 6,92 | 6,94 | 6,90 | 6,92 | 0,29% | 7.750,00 |
| 08.08.2025 | 6,97 | 6,99 | 6,89 | 6,90 | -1,57% | 5.789,00 |
| 07.08.2025 | 6,92 | 7,02 | 6,91 | 7,01 | 0,86% | 6.824,00 |
| 06.08.2025 | 7,00 | 7,00 | 6,90 | 6,95 | -0,57% | 23.726,00 |
| 05.08.2025 | 6,94 | 7,03 | 6,94 | 6,99 | 0,72% | 12.581,00 |
| 04.08.2025 | 6,96 | 6,96 | 6,89 | 6,94 | -0,14% | 16.232,00 |
| 01.08.2025 | 6,87 | 6,96 | 6,84 | 6,95 | 0,72% | 78.273,00 |
| 31.07.2025 | 6,81 | 6,93 | 6,79 | 6,90 | 2,30% | 6.888,00 |
| 30.07.2025 | 6,85 | 6,88 | 6,73 | 6,75 | -0,81% | 19.320,00 |
| 29.07.2025 | 6,96 | 6,98 | 6,80 | 6,80 | -2,58% | 12.634,00 |
| 28.07.2025 | 7,04 | 7,04 | 6,97 | 6,98 | -0,99% | 5.487,00 |
| 25.07.2025 | 7,03 | 7,06 | 6,99 | 7,05 | -0,70% | 2.838,00 |
| 24.07.2025 | 7,12 | 7,17 | 7,09 | 7,10 | -0,56% | 15.517,00 |
| 23.07.2025 | 7,15 | 7,20 | 7,13 | 7,14 | 0,71% | 11.427,00 |
| 22.07.2025 | 7,06 | 7,11 | 7,04 | 7,09 | 0,21% | 24.243,00 |
| 21.07.2025 | 7,04 | 7,08 | 7,02 | 7,08 | 1,36% | 6.839,00 |
| 18.07.2025 | 6,87 | 6,99 | 6,87 | 6,98 | 0,76% | 22.746,00 |
| 17.07.2025 | 7,03 | 7,05 | 6,82 | 6,93 | -0,61% | 19.119,00 |
| 16.07.2025 | 7,04 | 7,04 | 6,96 | 6,97 | -0,71% | 38.672,00 |
| 15.07.2025 | 6,98 | 7,03 | 6,98 | 7,02 | 1,15% | 45.402,00 |
| 14.07.2025 | 6,89 | 6,97 | 6,89 | 6,94 | 1,31% | 32.822,00 |
| 11.07.2025 | 6,79 | 6,86 | 6,76 | 6,85 | 0,74% | 15.405,00 |
| 10.07.2025 | 6,75 | 6,83 | 6,70 | 6,80 | 1,12% | 21.480,00 |
| 09.07.2025 | 6,86 | 6,87 | 6,71 | 6,73 | -2,04% | 9.651,00 |
| 08.07.2025 | 6,97 | 6,97 | 6,85 | 6,87 | -1,08% | 7.503,00 |
| 07.07.2025 | 6,98 | 7,03 | 6,93 | 6,94 | -0,29% | 16.378,00 |
| 04.07.2025 | 6,96 | 7,00 | 6,91 | 6,96 | 0,29% | 12.874,00 |
| 03.07.2025 | 6,85 | 6,96 | 6,85 | 6,94 | 1,61% | 29.602,00 |
| 02.07.2025 | 6,98 | 6,98 | 6,76 | 6,83 | -2,15% | 20.299,00 |
| 01.07.2025 | 6,88 | 7,02 | 6,88 | 6,98 | 1,45% | 8.614,00 |
| 30.06.2025 | 6,89 | 6,93 | 6,85 | 6,88 | 0,29% | 8.478,00 |
| 27.06.2025 | 6,88 | 6,90 | 6,84 | 6,86 | 0,29% | 8.160,00 |
| 26.06.2025 | 6,85 | 6,89 | 6,83 | 6,84 | 0,15% | 6.777,00 |
| 25.06.2025 | 6,84 | 6,84 | 6,76 | 6,83 | -0,44% | 7.909,00 |
| 24.06.2025 | 6,92 | 6,93 | 6,84 | 6,86 | -0,44% | 19.903,00 |
| 23.06.2025 | 6,92 | 6,92 | 6,83 | 6,89 | 0,29% | 14.630,00 |