33,600€
-0,59%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 34,50 | 34,70 | 33,60 | 33,60 | -2,33% | - |
| 13.09.2024 | 32,60 | 34,60 | 32,60 | 34,40 | 4,24% | - |
| 12.09.2024 | 31,50 | 33,20 | 31,40 | 33,00 | 5,10% | - |
| 11.09.2024 | 31,60 | 32,00 | 30,60 | 31,40 | -1,88% | - |
| 10.09.2024 | 32,40 | 32,60 | 31,80 | 32,00 | -1,84% | - |
| 09.09.2024 | 32,80 | 33,40 | 32,10 | 32,60 | -1,51% | - |
| 06.09.2024 | 33,80 | 34,30 | 32,60 | 33,10 | -2,65% | - |
| 05.09.2024 | 34,60 | 34,80 | 33,60 | 34,00 | -1,73% | - |
| 04.09.2024 | 34,70 | 35,10 | 34,10 | 34,60 | -0,57% | - |
| 03.09.2024 | 36,10 | 36,20 | 34,60 | 34,80 | -3,87% | - |
| 02.09.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 0,00% | - |
| 30.08.2024 | 36,90 | 37,00 | 35,80 | 36,20 | -0,55% | - |
| 29.08.2024 | 35,60 | 37,00 | 35,60 | 36,40 | 1,39% | - |
| 28.08.2024 | 36,10 | 36,30 | 35,60 | 35,90 | -0,28% | - |
| 27.08.2024 | 35,10 | 36,00 | 34,60 | 36,00 | 2,86% | - |
| 26.08.2024 | 34,40 | 36,10 | 34,40 | 35,00 | 1,74% | - |
| 23.08.2024 | 34,20 | 34,80 | 34,00 | 34,40 | 0,58% | - |
| 22.08.2024 | 34,50 | 34,80 | 34,00 | 34,20 | -1,16% | - |
| 21.08.2024 | 34,30 | 34,90 | 34,10 | 34,60 | 1,17% | - |
| 20.08.2024 | 34,80 | 35,20 | 34,00 | 34,20 | -2,29% | - |
| 19.08.2024 | 34,20 | 35,00 | 34,20 | 35,00 | 1,16% | - |
| 16.08.2024 | 34,80 | 35,30 | 34,40 | 34,60 | -1,14% | - |
| 15.08.2024 | 33,80 | 35,20 | 33,60 | 35,00 | 4,17% | - |
| 14.08.2024 | 34,40 | 34,60 | 33,30 | 33,60 | -1,75% | - |
| 13.08.2024 | 33,60 | 34,60 | 33,60 | 34,20 | 0,59% | - |
| 12.08.2024 | 34,60 | 34,70 | 33,80 | 34,00 | -1,45% | - |
| 09.08.2024 | 34,70 | 35,00 | 34,20 | 34,50 | -0,58% | - |
| 08.08.2024 | 33,70 | 34,80 | 33,70 | 34,70 | 2,66% | - |
| 07.08.2024 | 34,20 | 34,80 | 33,80 | 33,80 | -0,59% | - |
| 06.08.2024 | 34,20 | 34,40 | 33,50 | 34,00 | 0,59% | - |
| 05.08.2024 | 33,40 | 34,60 | 32,30 | 33,80 | -2,87% | - |
| 02.08.2024 | 36,10 | 36,10 | 33,90 | 34,80 | -3,87% | - |
| 01.08.2024 | 37,30 | 37,60 | 35,80 | 36,20 | -2,69% | - |
| 31.07.2024 | 37,10 | 38,60 | 36,90 | 37,20 | 0,54% | - |
| 30.07.2024 | 37,10 | 37,90 | 36,40 | 37,00 | 0,00% | - |
| 29.07.2024 | 38,10 | 38,20 | 37,00 | 37,00 | -2,37% | - |
| 26.07.2024 | 39,00 | 39,90 | 34,70 | 37,90 | -2,32% | - |
| 25.07.2024 | 38,90 | 39,80 | 38,60 | 38,80 | -0,51% | - |
| 24.07.2024 | 39,90 | 40,40 | 38,80 | 39,00 | -2,50% | - |
| 23.07.2024 | 39,30 | 40,60 | 39,00 | 40,00 | 2,04% | - |
| 22.07.2024 | 38,70 | 39,60 | 38,40 | 39,20 | 1,55% | - |
| 19.07.2024 | 38,90 | 39,30 | 38,00 | 38,60 | -0,52% | - |
| 18.07.2024 | 40,00 | 40,70 | 38,80 | 38,80 | -2,51% | - |
| 17.07.2024 | 40,80 | 41,50 | 39,80 | 39,80 | -3,40% | - |
| 16.07.2024 | 39,40 | 41,40 | 39,20 | 41,20 | 5,10% | - |
| 15.07.2024 | 38,90 | 39,80 | 38,60 | 39,20 | 1,55% | - |
| 12.07.2024 | 38,30 | 38,80 | 38,00 | 38,60 | 1,58% | - |
| 11.07.2024 | 37,70 | 38,80 | 37,60 | 38,00 | 1,06% | - |
| 10.07.2024 | 36,60 | 38,00 | 36,60 | 37,60 | 2,17% | - |
| 09.07.2024 | 37,50 | 37,60 | 36,80 | 36,80 | -1,60% | - |
| 08.07.2024 | 37,60 | 38,20 | 37,40 | 37,40 | -0,53% | - |
| 05.07.2024 | 37,50 | 37,80 | 36,90 | 37,60 | 0,00% | - |
| 04.07.2024 | 37,40 | 37,80 | 37,40 | 37,60 | 0,27% | - |
| 03.07.2024 | 37,50 | 48,50 | 35,70 | 37,50 | -0,27% | - |
| 02.07.2024 | 36,80 | 37,80 | 36,80 | 37,60 | 1,08% | - |
| 01.07.2024 | 38,20 | 39,20 | 37,20 | 37,20 | -3,63% | - |
| 28.06.2024 | 39,20 | 40,00 | 38,20 | 38,60 | -1,03% | - |
| 27.06.2024 | 39,10 | 39,50 | 38,50 | 39,00 | -0,51% | - |
| 26.06.2024 | 36,00 | 39,70 | 35,80 | 39,20 | 7,69% | - |
| 25.06.2024 | 36,80 | 36,80 | 35,80 | 36,40 | -0,55% | - |
| 24.06.2024 | 36,70 | 37,20 | 36,40 | 36,60 | 0,00% | - |
| 21.06.2024 | 37,00 | 37,10 | 36,00 | 36,60 | -0,54% | - |
| 20.06.2024 | 36,60 | 37,10 | 36,30 | 36,80 | 0,27% | - |
| 19.06.2024 | 36,60 | 37,00 | 36,60 | 36,70 | -0,27% | - |
| 18.06.2024 | 36,80 | 37,30 | 36,60 | 36,80 | -1,08% | - |
| 17.06.2024 | 36,00 | 37,20 | 35,90 | 37,20 | 2,20% | - |
| 14.06.2024 | 36,20 | 36,60 | 35,80 | 36,40 | 0,00% | - |
| 13.06.2024 | 35,50 | 36,40 | 35,50 | 36,40 | 2,54% | - |
| 12.06.2024 | 35,00 | 35,90 | 34,80 | 35,50 | 2,01% | - |
| 11.06.2024 | 34,60 | 34,80 | 33,80 | 34,80 | 1,16% | - |
| 10.06.2024 | 34,40 | 34,60 | 33,90 | 34,40 | 0,00% | - |
| 07.06.2024 | 34,90 | 35,30 | 34,40 | 34,40 | -1,15% | - |
| 06.06.2024 | 35,40 | 35,50 | 34,80 | 34,80 | -1,69% | - |
| 05.06.2024 | 34,90 | 35,40 | 34,60 | 35,40 | 2,31% | - |
| 04.06.2024 | 35,10 | 35,30 | 34,40 | 34,60 | -1,42% | - |
| 03.06.2024 | 35,60 | 35,80 | 34,70 | 35,10 | -0,85% | - |
| 31.05.2024 | 35,80 | 35,80 | 35,20 | 35,40 | -0,84% | - |
| 30.05.2024 | 34,80 | 35,80 | 34,80 | 35,70 | 0,85% | 30,00 |
| 29.05.2024 | 36,70 | 36,70 | 35,20 | 35,40 | -3,28% | - |
| 28.05.2024 | 37,20 | 37,80 | 36,60 | 36,60 | -3,17% | - |
| 27.05.2024 | 37,70 | 37,80 | 37,60 | 37,80 | 0,27% | - |
| 24.05.2024 | 37,10 | 37,80 | 36,90 | 37,70 | 1,89% | - |
| 23.05.2024 | 37,80 | 37,80 | 36,40 | 37,00 | -1,33% | - |
| 22.05.2024 | 38,00 | 39,10 | 37,10 | 37,50 | -0,79% | 900,00 |
| 21.05.2024 | 38,00 | 38,00 | 37,40 | 37,80 | -0,26% | - |
| 20.05.2024 | 37,70 | 38,40 | 37,50 | 37,90 | 0,80% | - |
| 17.05.2024 | 37,30 | 37,80 | 37,20 | 37,60 | 0,53% | - |
| 16.05.2024 | 37,50 | 37,60 | 37,20 | 37,40 | 0,00% | - |
| 15.05.2024 | 37,40 | 37,60 | 37,20 | 37,40 | 0,00% | - |
| 14.05.2024 | 36,30 | 37,40 | 36,30 | 37,40 | 2,75% | 50,00 |
| 13.05.2024 | 35,90 | 36,60 | 35,80 | 36,40 | 1,68% | - |
| 10.05.2024 | 35,70 | 36,00 | 35,40 | 35,80 | 0,56% | - |
| 09.05.2024 | 34,70 | 35,60 | 34,70 | 35,60 | 2,01% | - |
| 08.05.2024 | 34,70 | 34,90 | 34,40 | 34,90 | 0,29% | 9,00 |
| 07.05.2024 | 34,70 | 35,00 | 34,60 | 34,80 | 0,58% | 200,00 |
| 06.05.2024 | 34,10 | 34,80 | 33,70 | 34,60 | 1,76% | - |
| 03.05.2024 | 33,80 | 34,30 | 33,60 | 34,00 | 0,59% | - |
| 02.05.2024 | 32,60 | 33,80 | 32,40 | 33,80 | 4,00% | - |
| 30.04.2024 | 33,00 | 33,10 | 32,40 | 32,50 | -1,52% | - |
| 29.04.2024 | 32,20 | 33,40 | 32,20 | 33,00 | 2,48% | - |