43,200€
1,89%
Echtzeit-Aktienkurs Barnes Group Inc.
Bid:
Ask:
Aktienkurse zur Barnes Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 31.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 30.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 29.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 28.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 25.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 24.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 23.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 22.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 21.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 18.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | - |
| 17.10.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 1,89% | 45,00 |
| 16.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 15.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 14.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 11.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 10.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 09.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 25,00 |
| 08.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 07.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 04.10.2024 | 38,20 | 39,60 | 38,20 | 39,60 | 11,86% | 300,00 |
| 03.10.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 02.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 01.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 30.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 27.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 26.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 25.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 24.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 23.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 20.09.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 19.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 18.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 17.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 16.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 13.09.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 12.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 11.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 10.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 09.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 06.09.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 200,00 |
| 05.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 04.09.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 03.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 02.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 30.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 5,00 |
| 29.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 28.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,87% | - |
| 27.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 2,35% | - |
| 26.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 23.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 22.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 20.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 19.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 16.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | - |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 14.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 13.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 12.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 09.08.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 08.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 07.08.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 06.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 05.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 02.08.2024 | 35,80 | 35,80 | 34,40 | 34,40 | -7,03% | 181,00 |
| 01.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 31.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 30.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | - |
| 29.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 26.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 25.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 24.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 23.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 22.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 19.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 18.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 17.07.2024 | 40,80 | 40,80 | 40,00 | 40,00 | 2,56% | 108,00 |
| 16.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 15.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 12.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 11.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 10.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 09.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 08.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 05.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 04.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 03.07.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 02.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | - |
| 01.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 28.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 7,78% | - |
| 26.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 25.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 24.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 21.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 20.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 19.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 18.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 17.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |