45,200€
-0,44%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 45,30 | 45,40 | 45,10 | 45,20 | -0,88% | - |
| 23.01.2025 | 45,50 | 45,80 | 45,40 | 45,60 | 0,00% | - |
| 22.01.2025 | 45,40 | 45,70 | 45,30 | 45,60 | 0,44% | - |
| 21.01.2025 | 45,60 | 46,10 | 45,40 | 45,40 | -1,09% | - |
| 20.01.2025 | 45,80 | 46,10 | 45,30 | 45,90 | -0,22% | - |
| 17.01.2025 | 45,90 | 46,50 | 45,80 | 46,00 | 0,00% | - |
| 16.01.2025 | 45,90 | 46,10 | 45,80 | 46,00 | 0,00% | - |
| 15.01.2025 | 45,90 | 46,30 | 45,60 | 46,00 | 0,00% | - |
| 14.01.2025 | 46,00 | 46,30 | 45,80 | 46,00 | -0,43% | - |
| 13.01.2025 | 46,00 | 46,40 | 45,90 | 46,20 | 0,00% | - |
| 10.01.2025 | 45,80 | 46,30 | 45,70 | 46,20 | 1,09% | - |
| 09.01.2025 | 45,80 | 45,90 | 45,70 | 45,70 | -0,22% | - |
| 08.01.2025 | 45,60 | 46,00 | 45,50 | 45,80 | 0,44% | - |
| 07.01.2025 | 45,30 | 45,80 | 45,10 | 45,60 | 0,44% | - |
| 06.01.2025 | 45,70 | 45,80 | 45,10 | 45,40 | -0,87% | - |
| 03.01.2025 | 45,90 | 46,00 | 45,80 | 45,80 | -0,43% | - |
| 02.01.2025 | 45,60 | 46,20 | 45,40 | 46,00 | 2,00% | - |
| 30.12.2024 | 45,20 | 45,30 | 44,90 | 45,10 | -0,22% | - |
| 27.12.2024 | 45,20 | 45,40 | 45,10 | 45,20 | -0,44% | - |
| 23.12.2024 | 45,20 | 45,50 | 45,10 | 45,40 | 0,44% | - |
| 20.12.2024 | 45,40 | 45,60 | 45,10 | 45,20 | -0,44% | - |
| 19.12.2024 | 45,30 | 45,60 | 45,10 | 45,40 | -0,22% | - |
| 18.12.2024 | 44,80 | 45,50 | 44,70 | 45,50 | 1,11% | - |
| 17.12.2024 | 44,70 | 45,00 | 44,70 | 45,00 | 0,45% | - |
| 16.12.2024 | 44,80 | 45,00 | 44,70 | 44,80 | 0,00% | - |
| 13.12.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | - |
| 12.12.2024 | 44,70 | 45,00 | 44,60 | 45,00 | 0,45% | - |
| 11.12.2024 | 44,20 | 44,90 | 44,20 | 44,80 | 0,45% | - |
| 10.12.2024 | 44,50 | 44,80 | 44,50 | 44,60 | 0,00% | - |
| 09.12.2024 | 44,60 | 44,70 | 44,40 | 44,60 | 0,45% | - |
| 06.12.2024 | 44,40 | 44,60 | 44,30 | 44,40 | 0,00% | - |
| 05.12.2024 | 44,00 | 44,70 | 44,00 | 44,40 | -0,89% | - |
| 04.12.2024 | 44,20 | 45,00 | 44,20 | 44,80 | 0,00% | - |
| 03.12.2024 | 44,70 | 44,80 | 44,60 | 44,80 | 0,00% | - |
| 02.12.2024 | 44,50 | 44,80 | 44,40 | 44,80 | 0,90% | - |
| 29.11.2024 | 44,00 | 48,25 | 44,00 | 44,40 | -0,22% | - |
| 28.11.2024 | 44,00 | 44,70 | 44,00 | 44,50 | 0,23% | - |
| 27.11.2024 | 44,80 | 44,80 | 44,20 | 44,40 | -0,89% | - |
| 26.11.2024 | 44,60 | 44,80 | 44,40 | 44,80 | 0,45% | - |
| 25.11.2024 | 44,60 | 45,30 | 44,40 | 44,60 | -0,89% | - |
| 22.11.2024 | 44,20 | 45,20 | 44,20 | 45,00 | 0,90% | - |
| 21.11.2024 | 44,40 | 44,60 | 44,20 | 44,60 | 0,45% | - |
| 20.11.2024 | 44,20 | 44,60 | 44,20 | 44,40 | 0,45% | - |
| 19.11.2024 | 44,20 | 44,40 | 43,90 | 44,20 | 0,45% | - |
| 18.11.2024 | 44,40 | 44,40 | 44,00 | 44,00 | -0,90% | - |
| 15.11.2024 | 43,40 | 44,40 | 43,40 | 44,40 | 0,00% | - |
| 14.11.2024 | 44,10 | 44,60 | 44,10 | 44,40 | 0,45% | - |
| 13.11.2024 | 44,00 | 44,20 | 43,70 | 44,20 | 0,45% | - |
| 12.11.2024 | 44,00 | 44,00 | 43,80 | 44,00 | 0,46% | - |
| 11.11.2024 | 43,80 | 44,20 | 43,80 | 43,80 | 0,46% | 240,00 |
| 08.11.2024 | 43,30 | 43,80 | 43,20 | 43,60 | 0,93% | - |
| 07.11.2024 | 43,20 | 43,60 | 43,20 | 43,20 | -0,46% | - |
| 06.11.2024 | 44,70 | 46,00 | 43,40 | 43,40 | 1,40% | - |
| 05.11.2024 | 42,90 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 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% | - |