10,150$
1,60%
Echtzeit-Aktienkurs Barings BDC
Bid:
Ask:
Aktienkurse zur Barings BDC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,03 | 10,18 | 10,01 | 10,14 | 1,50% | 372.890,00 |
| 25.07.2024 | 9,89 | 10,05 | 9,89 | 9,99 | 0,81% | 219.036,00 |
| 24.07.2024 | 10,06 | 10,11 | 9,89 | 9,91 | -1,88% | 280.393,00 |
| 23.07.2024 | 10,06 | 10,13 | 10,05 | 10,10 | 0,00% | 163.729,00 |
| 22.07.2024 | 10,05 | 10,12 | 10,01 | 10,10 | 1,00% | 195.473,00 |
| 19.07.2024 | 10,09 | 10,16 | 10,00 | 10,00 | -0,70% | 255.068,00 |
| 18.07.2024 | 10,20 | 10,24 | 10,03 | 10,07 | -1,18% | 372.455,00 |
| 17.07.2024 | 10,15 | 10,23 | 10,12 | 10,19 | 0,10% | 720.219,00 |
| 16.07.2024 | 10,11 | 10,19 | 10,07 | 10,18 | 0,49% | 332.944,00 |
| 15.07.2024 | 10,10 | 10,14 | 9,97 | 10,13 | 0,30% | 436.478,00 |
| 12.07.2024 | 10,08 | 10,15 | 10,03 | 10,10 | 0,20% | 367.443,00 |
| 11.07.2024 | 10,09 | 10,10 | 10,03 | 10,08 | 0,40% | 248.033,00 |
| 10.07.2024 | 10,05 | 10,05 | 9,94 | 10,04 | 0,30% | 247.560,00 |
| 09.07.2024 | 10,07 | 10,10 | 9,99 | 10,01 | -0,40% | 287.345,00 |
| 08.07.2024 | 10,01 | 10,07 | 9,99 | 10,05 | 0,70% | 257.359,00 |
| 05.07.2024 | 9,93 | 10,04 | 9,92 | 9,98 | 0,91% | 477.429,00 |
| 03.07.2024 | 9,81 | 9,92 | 9,80 | 9,89 | 1,12% | 177.463,00 |
| 02.07.2024 | 9,78 | 9,80 | 9,70 | 9,78 | 0,51% | 390.334,00 |
| 01.07.2024 | 9,75 | 9,78 | 9,65 | 9,73 | 0,00% | 365.030,00 |
| 28.06.2024 | 9,68 | 9,79 | 9,65 | 9,73 | 0,52% | 479.801,00 |
| 27.06.2024 | 9,67 | 9,72 | 9,65 | 9,68 | -0,21% | 281.585,00 |
| 26.06.2024 | 9,57 | 9,70 | 9,55 | 9,70 | 1,04% | 312.443,00 |
| 25.06.2024 | 9,63 | 9,67 | 9,60 | 9,60 | 0,00% | 263.847,00 |
| 24.06.2024 | 9,61 | 9,65 | 9,56 | 9,60 | 0,31% | 253.377,00 |
| 21.06.2024 | 9,57 | 9,58 | 9,44 | 9,57 | 0,21% | 622.574,00 |
| 20.06.2024 | 9,50 | 9,56 | 9,50 | 9,55 | 0,42% | 288.813,00 |
| 18.06.2024 | 9,59 | 9,60 | 9,48 | 9,51 | -0,83% | 418.247,00 |
| 17.06.2024 | 9,58 | 9,67 | 9,53 | 9,59 | -0,31% | 482.855,00 |
| 14.06.2024 | 9,60 | 9,68 | 9,52 | 9,62 | -0,41% | 470.398,00 |
| 13.06.2024 | 9,79 | 9,85 | 9,63 | 9,66 | -1,23% | 450.878,00 |
| 12.06.2024 | 9,95 | 9,99 | 9,77 | 9,78 | -0,71% | 511.472,00 |
| 11.06.2024 | 9,80 | 9,93 | 9,80 | 9,85 | -0,20% | 516.892,00 |
| 10.06.2024 | 9,80 | 9,89 | 9,75 | 9,87 | 0,61% | 291.713,00 |
| 07.06.2024 | 9,76 | 9,86 | 9,76 | 9,81 | -0,30% | 473.579,00 |
| 06.06.2024 | 9,85 | 9,92 | 9,74 | 9,84 | -0,20% | 706.694,00 |
| 05.06.2024 | 9,83 | 9,90 | 9,77 | 9,86 | -2,47% | 768.259,00 |
| 04.06.2024 | 10,20 | 10,20 | 10,07 | 10,11 | -0,69% | 910.264,00 |
| 03.06.2024 | 10,10 | 10,27 | 10,10 | 10,18 | 1,29% | 918.502,00 |
| 31.05.2024 | 10,05 | 10,07 | 10,00 | 10,05 | 0,60% | 289.519,00 |
| 30.05.2024 | 9,97 | 10,02 | 9,94 | 9,99 | 0,91% | 251.212,00 |
| 29.05.2024 | 9,96 | 9,99 | 9,88 | 9,90 | -0,90% | 323.895,00 |
| 28.05.2024 | 9,96 | 10,04 | 9,93 | 9,99 | 0,40% | 433.793,00 |
| 24.05.2024 | 9,81 | 9,95 | 9,80 | 9,95 | 2,05% | 281.893,00 |
| 23.05.2024 | 9,86 | 9,86 | 9,74 | 9,75 | -0,51% | 349.201,00 |
| 22.05.2024 | 9,92 | 9,93 | 9,77 | 9,80 | -0,91% | 373.829,00 |
| 21.05.2024 | 9,85 | 9,91 | 9,84 | 9,89 | 0,61% | 359.562,00 |
| 20.05.2024 | 9,82 | 9,88 | 9,80 | 9,83 | -0,10% | 279.705,00 |
| 17.05.2024 | 9,85 | 9,88 | 9,83 | 9,84 | 0,20% | 202.302,00 |
| 16.05.2024 | 9,79 | 9,88 | 9,77 | 9,82 | 0,51% | 313.784,00 |
| 15.05.2024 | 9,90 | 9,92 | 9,74 | 9,77 | -0,61% | 407.418,00 |
| 14.05.2024 | 9,80 | 9,91 | 9,80 | 9,83 | 0,31% | 395.151,00 |
| 13.05.2024 | 9,74 | 9,80 | 9,73 | 9,80 | 0,82% | 325.876,00 |
| 10.05.2024 | 9,70 | 9,79 | 9,65 | 9,72 | 0,52% | 453.164,00 |
| 09.05.2024 | 9,49 | 9,79 | 9,49 | 9,67 | 2,33% | 523.866,00 |
| 08.05.2024 | 9,50 | 9,61 | 9,41 | 9,45 | -1,36% | 482.930,00 |
| 07.05.2024 | 9,61 | 9,64 | 9,53 | 9,58 | -0,52% | 378.504,00 |
| 06.05.2024 | 9,54 | 9,71 | 9,51 | 9,63 | 1,69% | 400.195,00 |
| 03.05.2024 | 9,50 | 9,54 | 9,45 | 9,47 | 0,42% | 281.567,00 |
| 02.05.2024 | 9,57 | 9,57 | 9,41 | 9,43 | -0,74% | 362.180,00 |
| 01.05.2024 | 9,32 | 9,51 | 9,32 | 9,50 | 2,37% | 341.699,00 |
| 30.04.2024 | 9,32 | 9,35 | 9,25 | 9,28 | -0,64% | 319.712,00 |
| 29.04.2024 | 9,35 | 9,41 | 9,30 | 9,34 | 0,21% | 342.384,00 |
| 26.04.2024 | 9,25 | 9,35 | 9,23 | 9,32 | 0,87% | 235.876,00 |
| 25.04.2024 | 9,24 | 9,29 | 9,21 | 9,24 | -0,11% | 333.432,00 |
| 24.04.2024 | 9,25 | 9,28 | 9,21 | 9,25 | -0,11% | 346.773,00 |
| 23.04.2024 | 9,36 | 9,42 | 9,25 | 9,26 | -0,64% | 620.659,00 |
| 22.04.2024 | 9,22 | 9,35 | 9,22 | 9,32 | 1,41% | 536.119,00 |
| 19.04.2024 | 9,25 | 9,28 | 9,19 | 9,19 | -0,65% | 401.111,00 |
| 18.04.2024 | 9,26 | 9,36 | 9,23 | 9,25 | 0,33% | 419.968,00 |
| 17.04.2024 | 9,20 | 9,26 | 9,17 | 9,22 | 0,44% | 250.502,00 |
| 16.04.2024 | 9,11 | 9,18 | 9,05 | 9,18 | 0,55% | 365.640,00 |
| 15.04.2024 | 9,28 | 9,29 | 9,10 | 9,13 | -0,44% | 325.010,00 |
| 12.04.2024 | 9,38 | 9,39 | 9,15 | 9,17 | -2,55% | 320.708,00 |
| 11.04.2024 | 9,25 | 9,41 | 9,21 | 9,41 | 1,62% | 490.227,00 |
| 10.04.2024 | 9,26 | 9,38 | 9,20 | 9,26 | -1,28% | 381.883,00 |
| 09.04.2024 | 9,24 | 9,38 | 9,24 | 9,38 | 1,30% | 540.386,00 |
| 08.04.2024 | 9,34 | 9,39 | 9,24 | 9,26 | -0,43% | 393.876,00 |
| 05.04.2024 | 9,21 | 9,31 | 9,21 | 9,30 | 1,09% | 274.336,00 |
| 04.04.2024 | 9,30 | 9,34 | 9,18 | 9,20 | -0,54% | 441.130,00 |
| 03.04.2024 | 9,23 | 9,31 | 9,22 | 9,25 | 0,22% | 425.963,00 |
| 02.04.2024 | 9,20 | 9,29 | 9,17 | 9,23 | 0,00% | 410.867,00 |
| 01.04.2024 | 9,32 | 9,34 | 9,20 | 9,23 | -0,75% | 420.059,00 |
| 28.03.2024 | 9,25 | 9,31 | 9,25 | 9,30 | 1,31% | 568.888,00 |
| 27.03.2024 | 9,11 | 9,19 | 9,03 | 9,18 | 0,99% | 513.463,00 |
| 26.03.2024 | 9,10 | 9,10 | 9,05 | 9,09 | 0,66% | 414.112,00 |
| 25.03.2024 | 9,02 | 9,11 | 8,99 | 9,03 | 0,00% | 619.510,00 |
| 22.03.2024 | 9,17 | 9,17 | 8,99 | 9,03 | -1,31% | 665.299,00 |
| 21.03.2024 | 9,10 | 9,21 | 9,10 | 9,15 | 0,99% | 611.640,00 |
| 20.03.2024 | 9,08 | 9,10 | 8,96 | 9,06 | -0,55% | 1.009.378,00 |
| 19.03.2024 | 9,10 | 9,22 | 9,10 | 9,11 | -0,65% | 448.417,00 |
| 18.03.2024 | 9,26 | 9,27 | 9,12 | 9,17 | -0,65% | 703.515,00 |
| 15.03.2024 | 9,12 | 9,30 | 9,12 | 9,23 | 0,98% | 834.347,00 |
| 14.03.2024 | 9,39 | 9,40 | 9,10 | 9,14 | -2,77% | 946.466,00 |
| 13.03.2024 | 9,54 | 9,56 | 9,40 | 9,40 | -1,67% | 590.390,00 |
| 12.03.2024 | 9,50 | 9,56 | 9,43 | 9,56 | 1,16% | 622.159,00 |
| 11.03.2024 | 9,64 | 9,78 | 9,44 | 9,45 | -2,48% | 1.832.208,00 |
| 08.03.2024 | 9,62 | 9,70 | 9,58 | 9,69 | 1,04% | 570.221,00 |
| 07.03.2024 | 9,55 | 9,64 | 9,55 | 9,59 | 0,52% | 540.586,00 |
| 06.03.2024 | 9,57 | 9,60 | 9,48 | 9,54 | 1,49% | 810.541,00 |
| 05.03.2024 | 9,54 | 9,65 | 9,40 | 9,40 | -4,28% | 820.950,00 |