9,731$
-1,10%
Echtzeit-Aktienkurs Barings BDC
Bid:
Ask:
Aktienkurse zur Barings BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9,80 | 9,84 | 9,66 | 9,74 | -1,02% | 445.852,00 |
| 05.09.2024 | 9,79 | 9,87 | 9,75 | 9,84 | 0,51% | 451.563,00 |
| 04.09.2024 | 9,78 | 9,83 | 9,72 | 9,79 | -2,88% | 640.529,00 |
| 03.09.2024 | 10,00 | 10,15 | 10,00 | 10,08 | 0,30% | 795.040,00 |
| 30.08.2024 | 10,07 | 10,12 | 10,01 | 10,05 | 0,40% | 384.118,00 |
| 29.08.2024 | 10,03 | 10,07 | 9,97 | 10,01 | 0,20% | 362.500,00 |
| 28.08.2024 | 10,11 | 10,14 | 9,99 | 9,99 | -0,99% | 285.704,00 |
| 27.08.2024 | 10,02 | 10,14 | 10,01 | 10,09 | 0,40% | 539.550,00 |
| 26.08.2024 | 10,16 | 10,16 | 10,03 | 10,05 | -0,50% | 418.568,00 |
| 23.08.2024 | 10,02 | 10,11 | 9,98 | 10,10 | 1,20% | 350.483,00 |
| 22.08.2024 | 10,01 | 10,04 | 9,96 | 9,98 | 0,10% | 308.067,00 |
| 21.08.2024 | 9,98 | 10,02 | 9,95 | 9,97 | -0,20% | 371.637,00 |
| 20.08.2024 | 10,08 | 10,08 | 9,94 | 9,99 | -0,79% | 265.677,00 |
| 19.08.2024 | 10,00 | 10,08 | 9,97 | 10,07 | 1,00% | 669.814,00 |
| 16.08.2024 | 9,91 | 10,03 | 9,91 | 9,97 | 0,20% | 375.436,00 |
| 15.08.2024 | 9,98 | 10,00 | 9,90 | 9,95 | 0,40% | 333.141,00 |
| 14.08.2024 | 9,94 | 9,95 | 9,81 | 9,91 | 0,10% | 414.028,00 |
| 13.08.2024 | 9,78 | 9,91 | 9,78 | 9,90 | 1,43% | 346.791,00 |
| 12.08.2024 | 10,00 | 10,06 | 9,75 | 9,76 | -2,11% | 307.973,00 |
| 09.08.2024 | 10,04 | 10,18 | 9,86 | 9,97 | 0,00% | 398.018,00 |
| 08.08.2024 | 9,88 | 9,98 | 9,58 | 9,97 | 5,50% | 559.297,00 |
| 07.08.2024 | 9,51 | 9,57 | 9,38 | 9,45 | 0,43% | 460.398,00 |
| 06.08.2024 | 9,40 | 9,54 | 9,32 | 9,41 | 1,40% | 393.847,00 |
| 05.08.2024 | 9,50 | 9,51 | 9,15 | 9,28 | -4,92% | 814.877,00 |
| 02.08.2024 | 9,95 | 9,99 | 9,76 | 9,76 | -2,59% | 471.112,00 |
| 01.08.2024 | 10,09 | 10,10 | 9,96 | 10,02 | -0,20% | 464.517,00 |
| 31.07.2024 | 10,18 | 10,18 | 10,04 | 10,04 | -0,99% | 417.497,00 |
| 30.07.2024 | 10,13 | 10,16 | 10,04 | 10,14 | 0,40% | 348.641,00 |
| 29.07.2024 | 10,19 | 10,20 | 10,04 | 10,10 | -0,39% | 303.251,00 |
| 26.07.2024 | 10,03 | 10,18 | 10,01 | 10,14 | 1,50% | 372.890,00 |
| 25.07.2024 | 9,89 | 10,05 | 9,89 | 9,99 | 0,81% | 219.247,00 |
| 24.07.2024 | 10,06 | 10,11 | 9,89 | 9,91 | -1,88% | 280.504,00 |
| 23.07.2024 | 10,06 | 10,13 | 10,05 | 10,10 | 0,00% | 163.846,00 |
| 22.07.2024 | 10,05 | 10,12 | 10,01 | 10,10 | 1,00% | 196.207,00 |
| 19.07.2024 | 10,09 | 10,16 | 10,00 | 10,00 | -0,70% | 255.068,00 |
| 18.07.2024 | 10,20 | 10,24 | 10,03 | 10,07 | -1,18% | 372.484,00 |
| 17.07.2024 | 10,15 | 10,23 | 10,12 | 10,19 | 0,10% | 720.309,00 |
| 16.07.2024 | 10,11 | 10,19 | 10,07 | 10,18 | 0,49% | 333.208,00 |
| 15.07.2024 | 10,10 | 10,14 | 9,97 | 10,13 | 0,30% | 437.588,00 |
| 12.07.2024 | 10,08 | 10,15 | 10,03 | 10,10 | 0,20% | 367.443,00 |
| 11.07.2024 | 10,09 | 10,10 | 10,03 | 10,08 | 0,40% | 248.034,00 |
| 10.07.2024 | 10,05 | 10,05 | 9,94 | 10,04 | 0,30% | 247.760,00 |
| 09.07.2024 | 10,07 | 10,10 | 9,99 | 10,01 | -0,40% | 287.345,00 |
| 08.07.2024 | 10,01 | 10,07 | 9,99 | 10,05 | 0,70% | 257.433,00 |
| 05.07.2024 | 9,93 | 10,04 | 9,92 | 9,98 | 0,91% | 477.429,00 |
| 03.07.2024 | 9,81 | 9,92 | 9,80 | 9,89 | 1,12% | 177.463,00 |
| 02.07.2024 | 9,78 | 9,80 | 9,70 | 9,78 | 0,51% | 390.882,00 |
| 01.07.2024 | 9,75 | 9,78 | 9,65 | 9,73 | 0,00% | 365.050,00 |
| 28.06.2024 | 9,68 | 9,79 | 9,65 | 9,73 | 0,52% | 479.801,00 |
| 27.06.2024 | 9,67 | 9,72 | 9,65 | 9,68 | -0,21% | 281.658,00 |
| 26.06.2024 | 9,57 | 9,70 | 9,55 | 9,70 | 1,04% | 312.855,00 |
| 25.06.2024 | 9,63 | 9,67 | 9,60 | 9,60 | 0,00% | 264.954,00 |
| 24.06.2024 | 9,61 | 9,65 | 9,56 | 9,60 | 0,31% | 253.390,00 |
| 21.06.2024 | 9,57 | 9,58 | 9,44 | 9,57 | 0,21% | 622.574,00 |
| 20.06.2024 | 9,50 | 9,56 | 9,50 | 9,55 | 0,42% | 288.814,00 |
| 18.06.2024 | 9,59 | 9,60 | 9,48 | 9,51 | -0,83% | 418.247,00 |
| 17.06.2024 | 9,58 | 9,67 | 9,53 | 9,59 | -0,31% | 482.882,00 |
| 14.06.2024 | 9,60 | 9,68 | 9,52 | 9,62 | -0,41% | 470.398,00 |
| 13.06.2024 | 9,79 | 9,85 | 9,63 | 9,66 | -1,23% | 450.892,00 |
| 12.06.2024 | 9,95 | 9,99 | 9,77 | 9,78 | -0,71% | 511.668,00 |
| 11.06.2024 | 9,80 | 9,93 | 9,80 | 9,85 | -0,20% | 517.086,00 |
| 10.06.2024 | 9,80 | 9,89 | 9,75 | 9,87 | 0,61% | 292.385,00 |
| 07.06.2024 | 9,76 | 9,86 | 9,76 | 9,81 | -0,30% | 473.579,00 |
| 06.06.2024 | 9,85 | 9,92 | 9,74 | 9,84 | -0,20% | 706.696,00 |
| 05.06.2024 | 9,83 | 9,90 | 9,77 | 9,86 | -2,47% | 778.840,00 |
| 04.06.2024 | 10,20 | 10,20 | 10,07 | 10,11 | -0,69% | 911.898,00 |
| 03.06.2024 | 10,10 | 10,27 | 10,10 | 10,18 | 1,29% | 918.983,00 |
| 31.05.2024 | 10,05 | 10,07 | 10,00 | 10,05 | 0,60% | 289.519,00 |
| 30.05.2024 | 9,97 | 10,02 | 9,94 | 9,99 | 0,91% | 251.217,00 |
| 29.05.2024 | 9,96 | 9,99 | 9,88 | 9,90 | -0,90% | 323.912,00 |
| 28.05.2024 | 9,96 | 10,04 | 9,93 | 9,99 | 0,40% | 434.295,00 |
| 24.05.2024 | 9,81 | 9,95 | 9,80 | 9,95 | 2,05% | 281.893,00 |
| 23.05.2024 | 9,86 | 9,86 | 9,74 | 9,75 | -0,51% | 349.982,00 |
| 22.05.2024 | 9,92 | 9,93 | 9,77 | 9,80 | -0,91% | 375.735,00 |
| 21.05.2024 | 9,85 | 9,91 | 9,84 | 9,89 | 0,61% | 360.724,00 |
| 20.05.2024 | 9,82 | 9,88 | 9,80 | 9,83 | -0,10% | 279.710,00 |
| 17.05.2024 | 9,85 | 9,88 | 9,83 | 9,84 | 0,20% | 202.302,00 |
| 16.05.2024 | 9,79 | 9,88 | 9,77 | 9,82 | 0,51% | 316.435,00 |
| 15.05.2024 | 9,90 | 9,92 | 9,74 | 9,77 | -0,61% | 408.680,00 |
| 14.05.2024 | 9,80 | 9,91 | 9,80 | 9,83 | 0,31% | 395.665,00 |
| 13.05.2024 | 9,74 | 9,80 | 9,73 | 9,80 | 0,82% | 328.880,00 |
| 10.05.2024 | 9,70 | 9,79 | 9,65 | 9,72 | 0,52% | 453.164,00 |
| 09.05.2024 | 9,49 | 9,79 | 9,49 | 9,67 | 2,33% | 524.400,00 |
| 08.05.2024 | 9,50 | 9,61 | 9,41 | 9,45 | -1,36% | 483.049,00 |
| 07.05.2024 | 9,61 | 9,64 | 9,53 | 9,58 | -0,52% | 378.610,00 |
| 06.05.2024 | 9,54 | 9,71 | 9,51 | 9,63 | 1,69% | 400.210,00 |
| 03.05.2024 | 9,50 | 9,54 | 9,45 | 9,47 | 0,42% | 281.567,00 |
| 02.05.2024 | 9,57 | 9,57 | 9,41 | 9,43 | -0,74% | 362.200,00 |
| 01.05.2024 | 9,32 | 9,51 | 9,32 | 9,50 | 2,37% | 342.361,00 |
| 30.04.2024 | 9,32 | 9,35 | 9,25 | 9,28 | -0,64% | 319.738,00 |
| 29.04.2024 | 9,35 | 9,41 | 9,30 | 9,34 | 0,21% | 342.892,00 |
| 26.04.2024 | 9,25 | 9,35 | 9,23 | 9,32 | 0,87% | 235.876,00 |
| 25.04.2024 | 9,24 | 9,29 | 9,21 | 9,24 | -0,11% | 333.432,00 |
| 24.04.2024 | 9,25 | 9,28 | 9,21 | 9,25 | -0,11% | 346.773,00 |
| 23.04.2024 | 9,36 | 9,42 | 9,25 | 9,26 | -0,64% | 620.716,00 |
| 22.04.2024 | 9,22 | 9,35 | 9,22 | 9,32 | 1,41% | 536.120,00 |
| 19.04.2024 | 9,25 | 9,28 | 9,19 | 9,19 | -0,65% | 401.111,00 |
| 18.04.2024 | 9,26 | 9,36 | 9,23 | 9,25 | 0,33% | 419.972,00 |
| 17.04.2024 | 9,20 | 9,26 | 9,17 | 9,22 | 0,44% | 250.550,00 |
| 16.04.2024 | 9,11 | 9,18 | 9,05 | 9,18 | 0,55% | 366.142,00 |