9,470$
-0,42%
Echtzeit-Aktienkurs Barings BDC
Bid:
Ask:
Aktienkurse zur Barings BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 9,47 | 9,51 | 9,41 | 9,47 | -0,42% | 329.451,00 |
| 01.04.2025 | 9,52 | 9,57 | 9,47 | 9,51 | -0,31% | 379.457,00 |
| 31.03.2025 | 9,58 | 9,58 | 9,40 | 9,54 | -0,73% | 504.094,00 |
| 28.03.2025 | 9,65 | 9,68 | 9,56 | 9,61 | -0,52% | 463.681,00 |
| 27.03.2025 | 9,62 | 9,67 | 9,59 | 9,66 | 0,52% | 346.567,00 |
| 26.03.2025 | 9,65 | 9,66 | 9,57 | 9,61 | -0,41% | 319.278,00 |
| 25.03.2025 | 9,61 | 9,67 | 9,59 | 9,65 | 0,73% | 374.727,00 |
| 24.03.2025 | 9,60 | 9,63 | 9,54 | 9,58 | -0,10% | 384.274,00 |
| 21.03.2025 | 9,56 | 9,65 | 9,56 | 9,59 | -0,42% | 459.239,00 |
| 20.03.2025 | 9,51 | 9,64 | 9,51 | 9,63 | 1,26% | 388.129,00 |
| 19.03.2025 | 9,39 | 9,56 | 9,39 | 9,51 | 1,28% | 511.475,00 |
| 18.03.2025 | 9,39 | 9,41 | 9,35 | 9,39 | -0,11% | 382.722,00 |
| 17.03.2025 | 9,41 | 9,50 | 9,39 | 9,40 | 0,32% | 484.915,00 |
| 14.03.2025 | 9,44 | 9,51 | 8,95 | 9,37 | 0,11% | 1.883.021,00 |
| 13.03.2025 | 9,46 | 9,55 | 9,36 | 9,36 | -0,85% | 621.734,00 |
| 12.03.2025 | 9,66 | 9,80 | 9,41 | 9,44 | -0,53% | 784.026,00 |
| 11.03.2025 | 9,70 | 9,76 | 9,42 | 9,49 | -1,66% | 955.635,00 |
| 10.03.2025 | 9,71 | 9,78 | 9,60 | 9,65 | -1,13% | 703.404,00 |
| 07.03.2025 | 9,63 | 9,85 | 9,63 | 9,76 | 1,35% | 370.422,00 |
| 06.03.2025 | 9,70 | 9,71 | 9,58 | 9,63 | -0,93% | 595.826,00 |
| 05.03.2025 | 9,87 | 9,92 | 9,70 | 9,72 | -4,71% | 667.592,00 |
| 04.03.2025 | 10,33 | 10,45 | 10,15 | 10,20 | -2,11% | 1.160.063,00 |
| 03.03.2025 | 10,46 | 10,58 | 10,37 | 10,42 | 0,00% | 857.530,00 |
| 28.02.2025 | 10,20 | 10,44 | 10,20 | 10,42 | 1,86% | 391.064,00 |
| 27.02.2025 | 10,18 | 10,26 | 10,13 | 10,23 | 0,49% | 649.047,00 |
| 26.02.2025 | 10,20 | 10,31 | 10,17 | 10,18 | -0,29% | 958.826,00 |
| 25.02.2025 | 10,45 | 10,46 | 10,18 | 10,21 | -2,11% | 671.987,00 |
| 24.02.2025 | 10,85 | 10,85 | 10,41 | 10,43 | -3,25% | 1.099.227,00 |
| 21.02.2025 | 10,58 | 10,82 | 10,54 | 10,78 | 2,67% | 881.575,00 |
| 20.02.2025 | 10,45 | 10,52 | 10,36 | 10,50 | 0,38% | 553.282,00 |
| 19.02.2025 | 10,30 | 10,47 | 10,29 | 10,46 | 1,06% | 548.203,00 |
| 18.02.2025 | 10,26 | 10,40 | 10,25 | 10,35 | 1,17% | 756.421,00 |
| 14.02.2025 | 10,27 | 10,33 | 10,21 | 10,23 | -0,68% | 567.444,00 |
| 13.02.2025 | 10,22 | 10,30 | 10,20 | 10,30 | 0,78% | 314.984,00 |
| 12.02.2025 | 10,10 | 10,23 | 10,09 | 10,22 | 0,99% | 405.636,00 |
| 11.02.2025 | 10,10 | 10,14 | 10,07 | 10,12 | 0,10% | 462.322,00 |
| 10.02.2025 | 10,10 | 10,15 | 10,05 | 10,11 | 0,10% | 405.858,00 |
| 07.02.2025 | 10,09 | 10,15 | 10,09 | 10,10 | -0,10% | 361.073,00 |
| 06.02.2025 | 10,13 | 10,15 | 10,06 | 10,11 | 0,10% | 392.876,00 |
| 05.02.2025 | 10,12 | 10,13 | 10,01 | 10,10 | 0,10% | 536.681,00 |
| 04.02.2025 | 10,08 | 10,12 | 10,05 | 10,09 | 0,10% | 456.485,00 |
| 03.02.2025 | 9,98 | 10,12 | 9,94 | 10,08 | -0,40% | 503.710,00 |
| 31.01.2025 | 10,07 | 10,16 | 10,04 | 10,12 | 0,50% | 572.841,00 |
| 30.01.2025 | 9,95 | 10,09 | 9,95 | 10,07 | 1,31% | 453.542,00 |
| 29.01.2025 | 10,01 | 10,02 | 9,90 | 9,94 | -0,50% | 336.034,00 |
| 28.01.2025 | 9,99 | 10,02 | 9,95 | 9,99 | 0,10% | 323.068,00 |
| 27.01.2025 | 9,92 | 9,99 | 9,90 | 9,98 | 0,81% | 417.116,00 |
| 24.01.2025 | 9,87 | 9,93 | 9,85 | 9,90 | 0,10% | 218.197,00 |
| 23.01.2025 | 9,90 | 9,92 | 9,87 | 9,89 | 0,20% | 323.442,00 |
| 22.01.2025 | 9,85 | 9,90 | 9,84 | 9,87 | 0,00% | 305.717,00 |
| 21.01.2025 | 9,73 | 9,89 | 9,72 | 9,87 | 1,75% | 551.738,00 |
| 17.01.2025 | 9,69 | 9,77 | 9,68 | 9,70 | -0,21% | 302.448,00 |
| 16.01.2025 | 9,61 | 9,74 | 9,58 | 9,72 | 1,25% | 340.689,00 |
| 15.01.2025 | 9,51 | 9,60 | 9,49 | 9,60 | 1,27% | 283.086,00 |
| 14.01.2025 | 9,40 | 9,49 | 9,38 | 9,48 | 1,28% | 218.843,00 |
| 13.01.2025 | 9,33 | 9,40 | 9,27 | 9,36 | -0,21% | 383.995,00 |
| 10.01.2025 | 9,34 | 9,41 | 9,32 | 9,38 | 0,11% | 363.886,00 |
| 08.01.2025 | 9,43 | 9,44 | 9,33 | 9,37 | -0,53% | 380.248,00 |
| 07.01.2025 | 9,55 | 9,56 | 9,41 | 9,42 | -1,26% | 523.257,00 |
| 06.01.2025 | 9,70 | 9,73 | 9,53 | 9,54 | -1,65% | 441.793,00 |
| 03.01.2025 | 9,67 | 9,74 | 9,65 | 9,70 | 0,31% | 265.758,00 |
| 02.01.2025 | 9,62 | 9,73 | 9,61 | 9,67 | 1,04% | 367.484,00 |
| 31.12.2024 | 9,55 | 9,63 | 9,53 | 9,57 | 0,42% | 373.489,00 |
| 30.12.2024 | 9,51 | 9,57 | 9,41 | 9,53 | 0,11% | 357.779,00 |
| 27.12.2024 | 9,50 | 9,57 | 9,47 | 9,52 | 0,11% | 319.086,00 |
| 26.12.2024 | 9,46 | 9,54 | 9,46 | 9,51 | 0,11% | 307.776,00 |
| 24.12.2024 | 9,42 | 9,50 | 9,40 | 9,50 | 0,85% | 232.577,00 |
| 23.12.2024 | 9,40 | 9,46 | 9,31 | 9,42 | 0,11% | 370.790,00 |
| 20.12.2024 | 9,29 | 9,48 | 9,20 | 9,41 | 1,51% | 816.294,00 |
| 19.12.2024 | 9,35 | 9,38 | 9,27 | 9,27 | 0,00% | 607.824,00 |
| 18.12.2024 | 9,56 | 9,57 | 9,26 | 9,27 | -2,22% | 573.079,00 |
| 17.12.2024 | 9,50 | 9,52 | 9,41 | 9,48 | -0,73% | 572.954,00 |
| 16.12.2024 | 9,70 | 9,72 | 9,51 | 9,55 | -1,65% | 904.005,00 |
| 13.12.2024 | 9,84 | 9,84 | 9,64 | 9,71 | -0,82% | 620.504,00 |
| 12.12.2024 | 9,70 | 9,83 | 9,70 | 9,79 | 0,51% | 959.011,00 |
| 11.12.2024 | 9,87 | 9,89 | 9,68 | 9,74 | -1,02% | 778.349,00 |
| 10.12.2024 | 9,90 | 9,97 | 9,83 | 9,84 | -0,20% | 685.458,00 |
| 09.12.2024 | 9,78 | 9,93 | 9,76 | 9,86 | 1,02% | 644.735,00 |
| 06.12.2024 | 9,72 | 9,77 | 9,62 | 9,76 | 0,31% | 740.834,00 |
| 05.12.2024 | 9,80 | 9,83 | 9,70 | 9,73 | -1,12% | 648.400,00 |
| 04.12.2024 | 9,75 | 9,95 | 9,74 | 9,84 | -3,72% | 738.972,00 |
| 03.12.2024 | 10,35 | 10,37 | 10,19 | 10,22 | -1,06% | 792.979,00 |
| 02.12.2024 | 10,25 | 10,38 | 10,22 | 10,33 | 0,88% | 763.092,00 |
| 29.11.2024 | 10,25 | 10,30 | 10,23 | 10,24 | -0,10% | 357.422,00 |
| 27.11.2024 | 10,24 | 10,30 | 10,21 | 10,25 | 0,39% | 324.274,00 |
| 26.11.2024 | 10,18 | 10,25 | 10,10 | 10,21 | 0,10% | 383.632,00 |
| 25.11.2024 | 10,25 | 10,27 | 10,12 | 10,20 | 0,00% | 468.991,00 |
| 22.11.2024 | 10,04 | 10,21 | 10,02 | 10,20 | 1,29% | 410.164,00 |
| 20.11.2024 | 10,00 | 10,08 | 9,95 | 10,07 | 0,00% | 360.686,00 |
| 19.11.2024 | 9,96 | 10,11 | 9,95 | 10,07 | 0,70% | 444.608,00 |
| 18.11.2024 | 10,00 | 10,04 | 9,98 | 10,00 | 0,50% | 312.223,00 |
| 15.11.2024 | 9,95 | 10,00 | 9,91 | 9,95 | 0,61% | 323.798,00 |
| 14.11.2024 | 9,96 | 10,02 | 9,87 | 9,89 | -0,70% | 307.940,00 |
| 13.11.2024 | 9,73 | 9,98 | 9,70 | 9,96 | 2,57% | 337.891,00 |
| 12.11.2024 | 9,74 | 9,76 | 9,66 | 9,71 | -0,51% | 283.370,00 |
| 11.11.2024 | 9,75 | 9,83 | 9,71 | 9,76 | 0,62% | 300.692,00 |
| 08.11.2024 | 9,83 | 9,83 | 9,60 | 9,70 | -0,92% | 361.651,00 |
| 07.11.2024 | 9,73 | 9,88 | 9,57 | 9,79 | 0,10% | 373.593,00 |
| 06.11.2024 | 9,77 | 9,81 | 9,60 | 9,78 | 2,95% | 381.805,00 |
| 05.11.2024 | 9,38 | 9,52 | 9,36 | 9,50 | 0,96% | 296.170,00 |