43,000€
0,47%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 42,90 | 43,00 | 42,80 | 43,00 | -2,49% | - |
| 01.11.2024 | 42,90 | 44,10 | 42,90 | 44,10 | 0,46% | - |
| 31.10.2024 | 43,10 | 44,00 | 42,70 | 43,90 | -22,16% | - |
| 30.10.2024 | 43,30 | 56,40 | 43,00 | 56,40 | 29,95% | - |
| 29.10.2024 | 43,00 | 55,85 | 43,00 | 43,40 | 0,93% | - |
| 28.10.2024 | 43,80 | 43,90 | 43,00 | 43,00 | -0,92% | - |
| 25.10.2024 | 43,20 | 43,60 | 43,00 | 43,40 | 0,46% | - |
| 24.10.2024 | 43,50 | 43,60 | 43,20 | 43,20 | 0,00% | - |
| 23.10.2024 | 43,10 | 43,40 | 43,00 | 43,20 | 0,00% | - |
| 22.10.2024 | 42,90 | 43,20 | 42,80 | 43,20 | 0,47% | - |
| 21.10.2024 | 42,90 | 43,20 | 42,80 | 43,00 | 0,47% | - |
| 18.10.2024 | 42,90 | 43,20 | 42,80 | 42,80 | -0,47% | - |
| 17.10.2024 | 42,60 | 43,60 | 42,60 | 43,00 | 0,47% | 150,00 |
| 16.10.2024 | 42,90 | 42,90 | 42,80 | 42,80 | 0,23% | - |
| 15.10.2024 | 42,80 | 42,90 | 42,60 | 42,70 | -0,23% | - |
| 14.10.2024 | 42,70 | 43,00 | 42,60 | 42,80 | 0,47% | - |
| 11.10.2024 | 42,60 | 42,80 | 42,50 | 42,60 | 0,00% | - |
| 10.10.2024 | 42,60 | 42,60 | 42,30 | 42,60 | 0,00% | - |
| 09.10.2024 | 42,30 | 42,60 | 42,30 | 42,60 | 0,47% | 50,00 |
| 08.10.2024 | 42,00 | 42,70 | 42,00 | 42,40 | 0,00% | 50,00 |
| 07.10.2024 | 41,30 | 42,60 | 41,00 | 42,40 | 2,66% | 240,00 |
| 04.10.2024 | 36,30 | 41,40 | 36,30 | 41,30 | 13,77% | 99,00 |
| 03.10.2024 | 35,70 | 36,90 | 35,30 | 36,30 | 1,68% | - |
| 02.10.2024 | 34,70 | 36,00 | 34,50 | 35,70 | 2,59% | - |
| 01.10.2024 | 36,20 | 36,60 | 34,80 | 34,80 | -3,87% | - |
| 30.09.2024 | 35,70 | 36,40 | 35,20 | 36,20 | 1,69% | - |
| 27.09.2024 | 35,50 | 36,20 | 35,30 | 35,60 | 0,85% | - |
| 26.09.2024 | 35,20 | 35,80 | 35,20 | 35,30 | 0,00% | - |
| 25.09.2024 | 35,50 | 35,60 | 35,20 | 35,30 | -0,84% | - |
| 24.09.2024 | 35,20 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 23.09.2024 | 35,60 | 35,90 | 35,20 | 35,40 | 0,28% | - |
| 20.09.2024 | 35,20 | 36,40 | 34,80 | 35,30 | -0,84% | - |
| 19.09.2024 | 35,30 | 35,70 | 35,00 | 35,60 | 2,30% | - |
| 18.09.2024 | 34,30 | 35,40 | 34,00 | 34,80 | 1,75% | - |
| 17.09.2024 | 33,90 | 34,60 | 33,90 | 34,20 | 0,59% | - |
| 16.09.2024 | 34,50 | 34,70 | 33,40 | 34,00 | -1,16% | - |
| 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% | - |