47,425$
-0,07%
Echtzeit-Aktienkurs Barnes Group
Bid:
Ask:
Aktienkurse zur Barnes Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 47,49 | 47,50 | 47,48 | 47,48 | 0,04% | 3.477.200,00 |
| 23.01.2025 | 47,47 | 47,48 | 47,46 | 47,46 | 0,00% | 1.436.112,00 |
| 22.01.2025 | 47,47 | 47,48 | 47,44 | 47,46 | 0,15% | 1.540.090,00 |
| 21.01.2025 | 47,40 | 47,45 | 47,38 | 47,39 | 0,17% | 981.102,00 |
| 17.01.2025 | 47,37 | 47,43 | 47,29 | 47,31 | 0,00% | 1.000.402,00 |
| 16.01.2025 | 47,29 | 47,33 | 47,29 | 47,31 | 0,02% | 491.622,00 |
| 15.01.2025 | 47,36 | 47,37 | 47,27 | 47,30 | 0,04% | 358.752,00 |
| 14.01.2025 | 47,26 | 47,32 | 47,25 | 47,28 | 0,06% | 1.173.423,00 |
| 13.01.2025 | 47,25 | 47,29 | 47,24 | 47,25 | -0,04% | 771.461,00 |
| 10.01.2025 | 47,24 | 47,29 | 47,22 | 47,27 | 0,04% | 1.385.483,00 |
| 08.01.2025 | 47,24 | 47,29 | 47,22 | 47,25 | 0,00% | 974.380,00 |
| 07.01.2025 | 47,24 | 47,29 | 47,22 | 47,25 | 0,00% | 744.157,00 |
| 06.01.2025 | 47,19 | 47,28 | 47,17 | 47,25 | 0,15% | 611.499,00 |
| 03.01.2025 | 47,26 | 47,27 | 47,17 | 47,18 | -0,17% | 1.119.043,00 |
| 02.01.2025 | 47,26 | 47,30 | 47,23 | 47,26 | 0,00% | 618.947,00 |
| 31.12.2024 | 47,29 | 47,31 | 47,25 | 47,26 | 0,00% | 586.718,00 |
| 30.12.2024 | 47,22 | 47,29 | 47,20 | 47,26 | 0,11% | 412.374,00 |
| 27.12.2024 | 47,18 | 47,23 | 47,18 | 47,21 | 0,02% | 389.624,00 |
| 26.12.2024 | 47,18 | 47,40 | 47,16 | 47,20 | 0,04% | 325.581,00 |
| 24.12.2024 | 47,17 | 47,20 | 47,14 | 47,18 | 0,08% | 238.229,00 |
| 23.12.2024 | 47,17 | 47,20 | 47,13 | 47,14 | -0,04% | 580.509,00 |
| 20.12.2024 | 47,12 | 47,16 | 47,11 | 47,16 | 0,06% | 1.879.929,00 |
| 19.12.2024 | 47,18 | 47,20 | 47,11 | 47,13 | 0,04% | 664.861,00 |
| 18.12.2024 | 47,16 | 47,18 | 47,10 | 47,11 | -0,13% | 1.196.691,00 |
| 17.12.2024 | 47,10 | 47,20 | 47,10 | 47,17 | 0,13% | 1.326.761,00 |
| 16.12.2024 | 47,05 | 47,13 | 47,05 | 47,11 | 0,08% | 649.272,00 |
| 13.12.2024 | 47,04 | 47,10 | 47,04 | 47,07 | 0,04% | 347.563,00 |
| 12.12.2024 | 47,04 | 47,07 | 47,03 | 47,05 | 0,02% | 402.739,00 |
| 11.12.2024 | 47,08 | 47,11 | 47,01 | 47,04 | 0,09% | 386.853,00 |
| 10.12.2024 | 47,02 | 47,05 | 47,00 | 47,00 | -0,04% | 424.714,00 |
| 09.12.2024 | 47,04 | 47,05 | 46,99 | 47,02 | 0,09% | 323.723,00 |
| 06.12.2024 | 47,05 | 47,05 | 46,98 | 46,98 | 0,06% | 508.756,00 |
| 05.12.2024 | 46,99 | 47,08 | 46,95 | 46,95 | -0,11% | 567.530,00 |
| 04.12.2024 | 47,00 | 47,13 | 46,97 | 47,00 | -0,13% | 714.581,00 |
| 03.12.2024 | 47,02 | 47,14 | 46,93 | 47,06 | 0,26% | 335.714,00 |
| 02.12.2024 | 46,88 | 46,96 | 46,86 | 46,94 | 0,21% | 733.935,00 |
| 29.11.2024 | 46,90 | 46,90 | 46,81 | 46,84 | -0,04% | 243.059,00 |
| 27.11.2024 | 46,85 | 46,92 | 46,83 | 46,86 | 0,02% | 441.468,00 |
| 26.11.2024 | 46,88 | 46,93 | 46,84 | 46,85 | -0,11% | 358.950,00 |
| 25.11.2024 | 46,89 | 47,19 | 46,82 | 46,90 | 0,17% | 539.588,00 |
| 22.11.2024 | 46,76 | 46,97 | 46,73 | 46,82 | 0,17% | 513.833,00 |
| 21.11.2024 | 46,76 | 46,80 | 46,72 | 46,74 | 0,00% | 914.915,00 |
| 20.11.2024 | 46,75 | 46,81 | 46,73 | 46,74 | -0,04% | 460.174,00 |
| 19.11.2024 | 46,71 | 46,81 | 46,70 | 46,76 | 0,15% | 306.808,00 |
| 18.11.2024 | 46,72 | 46,75 | 46,69 | 46,69 | 0,02% | 475.638,00 |
| 15.11.2024 | 46,74 | 46,78 | 46,68 | 46,68 | 0,00% | 560.357,00 |
| 14.11.2024 | 46,73 | 46,76 | 46,68 | 46,68 | 0,15% | 842.529,00 |
| 13.11.2024 | 46,73 | 46,74 | 46,61 | 46,61 | -0,09% | 689.762,00 |
| 12.11.2024 | 46,71 | 46,76 | 46,63 | 46,65 | -0,09% | 1.230.237,00 |
| 11.11.2024 | 46,74 | 46,79 | 46,68 | 46,69 | -0,02% | 437.224,00 |
| 08.11.2024 | 46,65 | 46,73 | 46,65 | 46,70 | 0,15% | 375.210,00 |
| 07.11.2024 | 46,66 | 46,85 | 46,63 | 46,63 | 0,06% | 555.031,00 |
| 06.11.2024 | 46,81 | 47,40 | 46,56 | 46,60 | -0,21% | 1.640.575,00 |
| 05.11.2024 | 46,74 | 46,77 | 46,69 | 46,70 | -0,09% | 727.350,00 |
| 04.11.2024 | 46,75 | 46,79 | 46,73 | 46,74 | -0,02% | 620.489,00 |
| 01.11.2024 | 46,77 | 46,81 | 46,72 | 46,75 | -0,02% | 590.992,00 |
| 31.10.2024 | 46,75 | 46,83 | 46,74 | 46,76 | -0,04% | 555.186,00 |
| 30.10.2024 | 46,75 | 46,81 | 46,74 | 46,78 | -0,02% | 402.734,00 |
| 29.10.2024 | 46,70 | 46,79 | 46,67 | 46,79 | 0,02% | 458.920,00 |
| 28.10.2024 | 47,10 | 47,12 | 46,62 | 46,78 | -0,26% | 828.965,00 |
| 25.10.2024 | 46,68 | 47,03 | 46,65 | 46,90 | 0,43% | 995.647,00 |
| 24.10.2024 | 46,68 | 46,72 | 46,65 | 46,70 | 0,06% | 538.076,00 |
| 23.10.2024 | 46,66 | 46,69 | 46,62 | 46,67 | 0,09% | 271.827,00 |
| 22.10.2024 | 46,58 | 46,71 | 46,55 | 46,63 | 0,19% | 494.615,00 |
| 21.10.2024 | 46,60 | 46,66 | 46,54 | 46,54 | -0,15% | 584.623,00 |
| 18.10.2024 | 46,58 | 46,62 | 46,48 | 46,61 | 0,17% | 992.787,00 |
| 17.10.2024 | 46,56 | 46,68 | 46,52 | 46,53 | -0,04% | 1.440.182,00 |
| 16.10.2024 | 46,64 | 46,65 | 46,52 | 46,55 | 0,04% | 1.417.032,00 |
| 15.10.2024 | 46,67 | 46,72 | 46,51 | 46,53 | -0,26% | 995.027,00 |
| 14.10.2024 | 46,59 | 46,71 | 46,55 | 46,65 | 0,00% | 629.077,00 |
| 11.10.2024 | 46,55 | 46,67 | 46,54 | 46,65 | 0,06% | 730.852,00 |
| 10.10.2024 | 46,48 | 46,63 | 46,47 | 46,62 | 0,19% | 1.129.484,00 |
| 09.10.2024 | 46,48 | 46,55 | 46,46 | 46,53 | 0,02% | 1.054.581,00 |
| 08.10.2024 | 46,48 | 46,61 | 46,41 | 46,52 | 0,09% | 2.810.399,00 |
| 07.10.2024 | 46,70 | 46,70 | 46,30 | 46,48 | 2,70% | 7.578.981,00 |
| 04.10.2024 | 44,07 | 45,31 | 43,62 | 45,26 | 12,98% | 1.992.159,00 |
| 03.10.2024 | 39,10 | 40,69 | 38,96 | 40,06 | 1,39% | 514.098,00 |
| 02.10.2024 | 38,32 | 39,70 | 38,32 | 39,51 | 2,41% | 288.590,00 |
| 01.10.2024 | 40,19 | 40,22 | 38,49 | 38,58 | -4,53% | 261.593,00 |
| 30.09.2024 | 39,43 | 40,59 | 39,35 | 40,41 | 1,43% | 276.064,00 |
| 27.09.2024 | 40,03 | 40,40 | 39,72 | 39,84 | 0,86% | 203.936,00 |
| 26.09.2024 | 39,93 | 40,03 | 39,33 | 39,50 | 0,48% | 230.926,00 |
| 25.09.2024 | 39,83 | 39,83 | 39,14 | 39,31 | -1,13% | 331.621,00 |
| 24.09.2024 | 39,80 | 39,91 | 39,51 | 39,76 | 0,91% | 188.433,00 |
| 23.09.2024 | 39,81 | 39,81 | 39,21 | 39,40 | -0,13% | 271.186,00 |
| 20.09.2024 | 39,33 | 39,53 | 38,88 | 39,45 | -0,65% | 2.061.012,00 |
| 19.09.2024 | 39,83 | 39,83 | 39,01 | 39,71 | 2,72% | 322.867,00 |
| 18.09.2024 | 38,04 | 39,58 | 37,75 | 38,66 | 1,66% | 468.230,00 |
| 17.09.2024 | 38,00 | 38,39 | 37,69 | 38,03 | 0,77% | 344.056,00 |
| 16.09.2024 | 38,50 | 38,55 | 37,26 | 37,74 | -1,13% | 377.747,00 |
| 13.09.2024 | 36,54 | 38,22 | 36,47 | 38,17 | 4,72% | 317.336,00 |
| 12.09.2024 | 34,99 | 36,73 | 34,63 | 36,45 | 5,19% | 262.819,00 |
| 11.09.2024 | 34,98 | 34,98 | 33,76 | 34,65 | -1,65% | 422.259,00 |
| 10.09.2024 | 36,03 | 36,03 | 35,07 | 35,23 | -1,81% | 267.915,00 |
| 09.09.2024 | 36,52 | 36,66 | 35,53 | 35,88 | -2,10% | 521.178,00 |
| 06.09.2024 | 37,50 | 37,88 | 36,21 | 36,65 | -2,71% | 278.846,00 |
| 05.09.2024 | 38,66 | 38,66 | 37,37 | 37,67 | -2,00% | 155.378,00 |
| 04.09.2024 | 38,15 | 38,97 | 37,91 | 38,44 | 0,39% | 168.664,00 |
| 03.09.2024 | 39,43 | 39,81 | 38,27 | 38,29 | -4,37% | 294.829,00 |
| 30.08.2024 | 40,87 | 41,11 | 39,50 | 40,04 | -1,74% | 417.536,00 |