12,650€
0,40%
Echtzeit-Aktienkurs Barry Callebaut AG (ADRs)
Bid:
Ask:
Aktienkurse zur Barry Callebaut AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 12,70 | 12,85 | 12,55 | 12,65 | -0,39% | - |
| 29.04.2026 | 12,25 | 12,80 | 12,20 | 12,70 | 4,96% | - |
| 28.04.2026 | 12,00 | 12,40 | 11,95 | 12,10 | 0,83% | - |
| 27.04.2026 | 12,10 | 12,15 | 12,00 | 12,00 | 0,00% | - |
| 24.04.2026 | 12,20 | 12,40 | 12,00 | 12,00 | -0,83% | - |
| 23.04.2026 | 11,60 | 12,40 | 11,60 | 12,10 | 4,31% | - |
| 22.04.2026 | 11,80 | 11,80 | 11,50 | 11,60 | 0,43% | - |
| 21.04.2026 | 12,00 | 12,20 | 11,55 | 11,55 | -2,94% | - |
| 20.04.2026 | 11,20 | 12,00 | 11,20 | 11,90 | 1,71% | - |
| 17.04.2026 | 11,60 | 11,85 | 11,10 | 11,70 | 3,54% | - |
| 16.04.2026 | 13,85 | 13,90 | 11,10 | 11,30 | -17,82% | - |
| 15.04.2026 | 14,00 | 14,15 | 13,60 | 13,75 | -2,14% | - |
| 14.04.2026 | 14,00 | 14,20 | 13,85 | 14,05 | 0,36% | - |
| 13.04.2026 | 14,20 | 14,45 | 13,90 | 14,00 | 0,00% | - |
| 10.04.2026 | 14,60 | 14,75 | 14,00 | 14,00 | -4,11% | 243,00 |
| 09.04.2026 | 14,75 | 15,10 | 14,55 | 14,60 | -1,02% | - |
| 08.04.2026 | 14,50 | 14,80 | 14,40 | 14,75 | 2,79% | 468,00 |
| 07.04.2026 | 15,00 | 15,05 | 14,20 | 14,35 | -3,37% | - |
| 02.04.2026 | 14,90 | 15,35 | 14,75 | 14,85 | 0,00% | - |
| 01.04.2026 | 15,20 | 15,20 | 14,50 | 14,85 | -1,66% | - |
| 31.03.2026 | 15,25 | 15,60 | 14,85 | 15,10 | 2,03% | - |
| 30.03.2026 | 14,70 | 15,30 | 14,50 | 14,80 | 1,37% | - |
| 27.03.2026 | 15,10 | 15,20 | 14,25 | 14,60 | -2,67% | - |
| 26.03.2026 | 15,15 | 15,25 | 14,95 | 15,00 | -0,66% | - |
| 25.03.2026 | 14,60 | 15,15 | 14,60 | 15,10 | 4,14% | - |
| 24.03.2026 | 14,35 | 14,70 | 14,30 | 14,50 | 0,00% | - |
| 23.03.2026 | 14,05 | 14,65 | 13,90 | 14,50 | 2,11% | - |
| 20.03.2026 | 14,30 | 14,40 | 14,10 | 14,20 | -1,05% | - |
| 19.03.2026 | 14,65 | 14,90 | 14,20 | 14,35 | -3,04% | - |
| 18.03.2026 | 15,55 | 15,65 | 14,50 | 14,80 | -5,13% | - |
| 17.03.2026 | 15,65 | 15,75 | 15,40 | 15,60 | 0,00% | - |
| 16.03.2026 | 15,45 | 15,80 | 15,45 | 15,60 | 1,30% | - |
| 13.03.2026 | 15,40 | 15,60 | 15,20 | 15,40 | 0,65% | - |
| 12.03.2026 | 14,70 | 15,50 | 14,60 | 15,30 | 2,68% | - |
| 11.03.2026 | 15,05 | 15,10 | 14,65 | 14,90 | -0,67% | - |
| 10.03.2026 | 15,65 | 15,70 | 14,80 | 15,00 | -3,85% | - |
| 09.03.2026 | 15,40 | 15,85 | 15,05 | 15,60 | 1,30% | - |
| 06.03.2026 | 15,35 | 16,05 | 15,20 | 15,40 | 0,00% | - |
| 05.03.2026 | 15,25 | 15,60 | 15,20 | 15,40 | 0,98% | - |
| 04.03.2026 | 15,30 | 15,55 | 15,10 | 15,25 | -1,29% | - |
| 03.03.2026 | 15,40 | 15,55 | 14,90 | 15,45 | 0,98% | - |
| 02.03.2026 | 16,15 | 16,20 | 15,00 | 15,30 | -3,77% | - |
| 27.02.2026 | 16,05 | 16,15 | 15,70 | 15,90 | -0,62% | - |
| 26.02.2026 | 16,40 | 16,50 | 15,90 | 16,00 | -1,84% | - |
| 25.02.2026 | 16,70 | 16,85 | 16,30 | 16,30 | -2,10% | - |
| 24.02.2026 | 15,85 | 16,85 | 15,85 | 16,65 | 5,38% | - |
| 23.02.2026 | 16,00 | 16,00 | 15,45 | 15,80 | -0,63% | - |
| 20.02.2026 | 16,05 | 16,10 | 15,85 | 15,90 | -0,62% | - |
| 19.02.2026 | 15,80 | 16,15 | 15,75 | 16,00 | 1,91% | 75,00 |
| 18.02.2026 | 15,50 | 15,85 | 15,45 | 15,70 | 0,96% | - |
| 17.02.2026 | 15,30 | 15,70 | 15,25 | 15,55 | 0,97% | - |
| 16.02.2026 | 15,40 | 15,50 | 14,95 | 15,40 | 0,65% | - |
| 13.02.2026 | 15,50 | 15,65 | 15,20 | 15,30 | 0,66% | - |
| 12.02.2026 | 15,65 | 15,70 | 15,20 | 15,20 | -2,56% | - |
| 11.02.2026 | 15,30 | 16,05 | 15,30 | 15,60 | 2,30% | - |
| 10.02.2026 | 15,70 | 15,70 | 15,15 | 15,25 | -2,24% | - |
| 09.02.2026 | 15,50 | 15,75 | 15,30 | 15,60 | 0,97% | - |
| 06.02.2026 | 15,05 | 15,50 | 15,00 | 15,45 | 2,66% | 6.600,00 |
| 05.02.2026 | 15,20 | 15,30 | 15,00 | 15,05 | 0,00% | - |
| 04.02.2026 | 14,55 | 15,30 | 14,40 | 15,05 | 5,99% | - |
| 03.02.2026 | 14,80 | 14,90 | 14,20 | 14,20 | -3,40% | - |
| 02.02.2026 | 14,80 | 14,90 | 14,50 | 14,70 | 1,38% | - |
| 30.01.2026 | 14,65 | 14,70 | 14,40 | 14,50 | -0,68% | - |
| 29.01.2026 | 14,40 | 14,70 | 14,10 | 14,60 | 2,82% | - |
| 28.01.2026 | 14,10 | 14,45 | 14,00 | 14,20 | 0,00% | - |
| 27.01.2026 | 14,05 | 14,20 | 13,80 | 14,20 | 1,43% | - |
| 26.01.2026 | 14,30 | 14,30 | 14,00 | 14,00 | 0,72% | - |
| 23.01.2026 | 14,60 | 14,60 | 13,90 | 13,90 | -1,42% | - |
| 22.01.2026 | 13,90 | 14,60 | 13,65 | 14,10 | 2,55% | - |
| 21.01.2026 | 13,45 | 14,50 | 13,40 | 13,75 | 2,61% | - |
| 20.01.2026 | 13,40 | 13,50 | 13,10 | 13,40 | -0,74% | - |
| 19.01.2026 | 13,60 | 13,65 | 13,30 | 13,50 | 0,37% | - |
| 16.01.2026 | 13,85 | 13,90 | 13,45 | 13,45 | -2,54% | - |
| 15.01.2026 | 13,70 | 14,00 | 13,60 | 13,80 | 2,60% | - |
| 14.01.2026 | 13,70 | 13,70 | 13,20 | 13,45 | -1,47% | - |
| 13.01.2026 | 13,60 | 14,20 | 13,30 | 13,65 | -2,85% | - |
| 12.01.2026 | 13,60 | 14,05 | 13,50 | 14,05 | 2,55% | - |
| 09.01.2026 | 13,60 | 14,20 | 13,35 | 13,70 | 0,37% | - |
| 08.01.2026 | 13,60 | 13,80 | 13,50 | 13,65 | -0,73% | - |
| 07.01.2026 | 13,40 | 13,90 | 13,35 | 13,75 | 2,61% | - |
| 06.01.2026 | 13,20 | 13,65 | 13,20 | 13,40 | 0,75% | - |
| 05.01.2026 | 14,10 | 14,30 | 13,10 | 13,30 | -4,32% | - |
| 02.01.2026 | 13,90 | 14,20 | 13,90 | 13,90 | -3,14% | 300,00 |
| 30.12.2025 | 14,10 | 14,40 | 14,10 | 14,35 | 8,71% | - |
| 29.12.2025 | 13,80 | 14,25 | 13,20 | 13,20 | 1,54% | - |
| 22.12.2025 | 13,95 | 13,95 | 13,00 | 13,00 | 0,00% | - |
| 17.12.2025 | 13,90 | 14,00 | 13,00 | 13,00 | -8,77% | - |
| 16.12.2025 | 13,25 | 14,70 | 13,20 | 14,25 | 8,37% | - |
| 15.12.2025 | 13,00 | 13,30 | 12,95 | 13,15 | 1,94% | - |
| 10.12.2025 | 13,00 | 13,05 | 12,90 | 12,90 | 4,88% | - |
| 09.12.2025 | 13,30 | 13,60 | 12,30 | 12,30 | -1,60% | - |
| 08.12.2025 | 13,55 | 13,60 | 12,50 | 12,50 | -2,34% | - |
| 05.12.2025 | 13,45 | 13,75 | 12,80 | 12,80 | 0,79% | - |
| 04.12.2025 | 13,25 | 13,70 | 12,70 | 12,70 | 0,79% | - |
| 03.12.2025 | 13,40 | 13,45 | 12,60 | 12,60 | 0,00% | - |
| 02.12.2025 | 13,75 | 13,90 | 12,60 | 12,60 | -3,08% | - |
| 01.12.2025 | 14,10 | 14,15 | 13,00 | 13,00 | -1,52% | - |
| 28.11.2025 | 13,80 | 14,25 | 13,20 | 13,20 | -0,75% | - |
| 27.11.2025 | 13,95 | 14,15 | 13,30 | 13,30 | 3,10% | - |
| 26.11.2025 | 13,70 | 13,85 | 12,90 | 12,90 | -0,77% | - |