Echtzeit-Aktienkurs Barings Participation Investors
Bid:
Ask:
Aktienkurse zur Barings Participation Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 17,20 | 17,84 | 17,18 | 17,26 | -0,80% | 12.962,00 |
| 01.04.2026 | 17,30 | 17,48 | 16,92 | 17,40 | 1,52% | 19.446,00 |
| 31.03.2026 | 16,84 | 17,35 | 16,20 | 17,14 | 4,00% | 38.404,00 |
| 30.03.2026 | 16,50 | 16,96 | 16,43 | 16,48 | -2,94% | 14.441,00 |
| 27.03.2026 | 16,90 | 18,27 | 16,90 | 16,98 | -1,28% | 17.282,00 |
| 26.03.2026 | 18,57 | 18,88 | 16,06 | 17,20 | -7,13% | 18.728,00 |
| 25.03.2026 | 18,13 | 18,82 | 18,00 | 18,52 | 0,65% | 13.821,00 |
| 24.03.2026 | 18,00 | 18,70 | 18,00 | 18,40 | -0,38% | 5.405,00 |
| 23.03.2026 | 18,55 | 18,55 | 18,21 | 18,47 | 0,82% | 9.865,00 |
| 20.03.2026 | 18,70 | 18,88 | 18,32 | 18,32 | -1,72% | 6.237,00 |
| 19.03.2026 | 18,59 | 18,85 | 18,59 | 18,64 | -1,06% | 7.261,00 |
| 18.03.2026 | 18,86 | 19,06 | 18,84 | 18,84 | -1,05% | 2.746,00 |
| 17.03.2026 | 18,83 | 19,10 | 18,76 | 19,04 | 0,85% | 8.062,00 |
| 16.03.2026 | 18,62 | 19,25 | 18,52 | 18,88 | 0,85% | 5.074,00 |
| 13.03.2026 | 18,76 | 18,97 | 18,70 | 18,72 | -0,05% | 8.853,00 |
| 12.03.2026 | 18,96 | 19,20 | 18,73 | 18,73 | -2,45% | 14.191,00 |
| 11.03.2026 | 19,10 | 19,30 | 18,95 | 19,20 | 0,84% | 13.716,00 |
| 10.03.2026 | 18,49 | 19,27 | 18,49 | 19,04 | 3,03% | 227,00 |
| 09.03.2026 | 18,90 | 18,90 | 18,08 | 18,48 | -2,17% | 227,00 |
| 06.03.2026 | 18,93 | 18,93 | 18,65 | 18,89 | 0,21% | 227,00 |
| 05.03.2026 | 19,09 | 19,09 | 18,69 | 18,85 | 0,80% | 227,00 |
| 04.03.2026 | 18,89 | 18,89 | 18,68 | 18,70 | -1,42% | 227,00 |
| 03.03.2026 | 18,72 | 19,02 | 18,72 | 18,97 | 1,34% | 227,00 |
| 02.03.2026 | 18,91 | 19,11 | 18,72 | 18,72 | -1,00% | 227,00 |
| 27.02.2026 | 19,11 | 19,11 | 18,81 | 18,91 | -0,73% | 227,00 |
| 26.02.2026 | 18,91 | 19,07 | 18,91 | 19,05 | 0,74% | 227,00 |
| 25.02.2026 | 18,97 | 19,06 | 18,88 | 18,91 | -0,32% | 227,00 |
| 24.02.2026 | 19,27 | 19,27 | 18,91 | 18,97 | -0,97% | 227,00 |
| 23.02.2026 | 19,17 | 19,25 | 19,01 | 19,16 | 0,08% | 227,00 |
| 20.02.2026 | 19,01 | 19,30 | 18,94 | 19,14 | -0,31% | 12.410,00 |
| 19.02.2026 | 19,26 | 19,30 | 18,99 | 19,20 | -0,05% | 12.442,00 |
| 18.02.2026 | 19,07 | 19,29 | 19,07 | 19,21 | -0,36% | 5.056,00 |
| 17.02.2026 | 19,12 | 19,28 | 18,96 | 19,28 | 0,31% | 8.356,00 |
| 13.02.2026 | 19,13 | 19,25 | 19,06 | 19,22 | 0,52% | 4.624,00 |
| 12.02.2026 | 19,05 | 19,17 | 18,92 | 19,12 | 0,37% | 4.544,00 |
| 11.02.2026 | 19,03 | 19,12 | 18,86 | 19,05 | 0,34% | 12.933,00 |
| 10.02.2026 | 18,71 | 19,00 | 18,71 | 18,99 | 0,03% | 11.233,00 |
| 09.02.2026 | 18,94 | 19,00 | 18,67 | 18,98 | 0,21% | 23.942,00 |
| 06.02.2026 | 18,82 | 18,99 | 18,75 | 18,94 | 0,53% | 14.353,00 |
| 05.02.2026 | 18,98 | 18,98 | 18,65 | 18,84 | -0,58% | 8.061,00 |
| 04.02.2026 | 18,87 | 19,00 | 18,63 | 18,95 | 0,80% | 24.661,00 |
| 03.02.2026 | 18,63 | 18,98 | 18,63 | 18,80 | 0,80% | 9.609,00 |
| 02.02.2026 | 18,78 | 19,00 | 18,65 | 18,65 | -1,11% | 8.250,00 |
| 30.01.2026 | 19,01 | 19,16 | 18,81 | 18,86 | -2,28% | 14.578,00 |
| 29.01.2026 | 19,45 | 19,45 | 19,06 | 19,30 | -0,54% | 4.886,00 |
| 28.01.2026 | 19,31 | 19,45 | 19,18 | 19,41 | -0,49% | 11.531,00 |
| 27.01.2026 | 19,27 | 19,60 | 19,10 | 19,50 | 2,09% | 10.155,00 |
| 26.01.2026 | 19,34 | 19,34 | 19,02 | 19,10 | -2,05% | 11.742,00 |
| 23.01.2026 | 19,28 | 19,50 | 19,08 | 19,50 | 1,35% | 14.599,00 |
| 22.01.2026 | 19,37 | 19,76 | 19,12 | 19,24 | -0,57% | 7.890,00 |
| 21.01.2026 | 19,36 | 19,62 | 19,30 | 19,35 | -0,05% | 13.762,00 |
| 20.01.2026 | 19,22 | 19,62 | 19,02 | 19,36 | 0,62% | 31.161,00 |
| 16.01.2026 | 19,14 | 19,79 | 18,92 | 19,24 | 1,26% | 32.298,00 |
| 15.01.2026 | 18,79 | 19,08 | 18,39 | 19,00 | 2,59% | 30.708,00 |
| 14.01.2026 | 18,34 | 18,52 | 18,26 | 18,52 | 1,31% | 22.455,00 |
| 13.01.2026 | 18,02 | 18,45 | 18,02 | 18,28 | 0,05% | 20.777,00 |
| 12.01.2026 | 18,40 | 18,40 | 18,16 | 18,27 | -1,46% | 24.355,00 |
| 09.01.2026 | 18,05 | 18,71 | 18,05 | 18,54 | 2,66% | 22.760,00 |
| 08.01.2026 | 17,25 | 18,35 | 17,08 | 18,06 | 5,06% | 50.460,00 |
| 07.01.2026 | 17,25 | 17,34 | 17,14 | 17,19 | -0,92% | 22.657,00 |
| 06.01.2026 | 17,19 | 17,42 | 17,10 | 17,35 | 1,28% | 31.013,00 |
| 05.01.2026 | 16,79 | 17,19 | 16,73 | 17,13 | 3,25% | 33.588,00 |
| 02.01.2026 | 15,90 | 16,62 | 15,75 | 16,59 | 4,41% | 106.234,00 |
| 31.12.2025 | 15,81 | 16,28 | 15,65 | 15,89 | -2,22% | 243.467,00 |
| 30.12.2025 | 16,95 | 16,95 | 16,02 | 16,25 | -5,30% | 64.892,00 |
| 29.12.2025 | 18,23 | 18,48 | 17,02 | 17,16 | -5,66% | 80.561,00 |
| 26.12.2025 | 18,58 | 18,60 | 17,71 | 18,19 | -1,41% | 46.741,00 |
| 24.12.2025 | 18,88 | 18,88 | 18,38 | 18,45 | -3,30% | 29.365,00 |
| 23.12.2025 | 18,65 | 19,08 | 18,60 | 19,08 | 2,53% | 12.366,00 |
| 22.12.2025 | 18,43 | 18,78 | 18,43 | 18,61 | 0,11% | 8.577,00 |
| 19.12.2025 | 18,40 | 18,78 | 18,40 | 18,59 | 0,43% | 10.539,00 |
| 18.12.2025 | 18,40 | 18,80 | 18,40 | 18,51 | 1,31% | 22.539,00 |
| 17.12.2025 | 19,53 | 19,74 | 18,00 | 18,27 | -6,55% | 28.831,00 |
| 16.12.2025 | 19,59 | 19,74 | 19,38 | 19,55 | -0,10% | 5.390,00 |
| 15.12.2025 | 19,52 | 19,60 | 19,35 | 19,57 | -0,86% | 9.441,00 |
| 12.12.2025 | 19,59 | 19,83 | 19,51 | 19,74 | -0,50% | 7.911,00 |
| 11.12.2025 | 19,42 | 19,95 | 19,42 | 19,84 | 0,00% | 9.907,00 |
| 10.12.2025 | 19,60 | 19,95 | 19,41 | 19,84 | 0,97% | 7.910,00 |
| 09.12.2025 | 19,63 | 19,65 | 19,30 | 19,65 | 0,61% | 9.231,00 |
| 08.12.2025 | 19,63 | 19,65 | 19,50 | 19,53 | 0,01% | 13.281,00 |
| 05.12.2025 | 19,64 | 19,64 | 19,51 | 19,53 | -0,57% | 8.739,00 |
| 04.12.2025 | 19,55 | 19,76 | 19,50 | 19,64 | 0,10% | 9.114,00 |
| 03.12.2025 | 19,74 | 19,82 | 19,58 | 19,62 | -1,11% | 13.463,00 |
| 02.12.2025 | 20,21 | 20,21 | 19,72 | 19,84 | 0,66% | 6.151,00 |
| 01.12.2025 | 20,15 | 20,16 | 19,69 | 19,71 | -2,21% | 23.247,00 |
| 28.11.2025 | 20,18 | 20,24 | 20,15 | 20,15 | -0,42% | 6.876,00 |
| 26.11.2025 | 20,09 | 20,24 | 20,09 | 20,24 | 0,75% | 11.825,00 |
| 25.11.2025 | 20,09 | 20,20 | 20,04 | 20,09 | 0,60% | 8.754,00 |
| 24.11.2025 | 19,95 | 20,03 | 19,94 | 19,97 | 0,25% | 8.679,00 |
| 21.11.2025 | 19,67 | 19,97 | 19,51 | 19,92 | 0,76% | 19.349,00 |
| 20.11.2025 | 20,22 | 20,22 | 19,70 | 19,77 | -0,03% | 3.929,00 |
| 19.11.2025 | 20,10 | 20,10 | 19,78 | 19,78 | -1,64% | 8.276,00 |
| 18.11.2025 | 19,76 | 20,22 | 19,72 | 20,10 | 1,28% | 6.699,00 |
| 17.11.2025 | 19,85 | 19,90 | 19,62 | 19,85 | -0,75% | 14.670,00 |
| 14.11.2025 | 20,06 | 20,12 | 19,56 | 20,00 | 0,25% | 28.373,00 |
| 13.11.2025 | 19,74 | 19,95 | 19,55 | 19,95 | 2,26% | 22.966,00 |
| 12.11.2025 | 19,38 | 19,55 | 19,37 | 19,51 | 0,88% | 3.462,00 |
| 11.11.2025 | 19,45 | 19,60 | 19,34 | 19,34 | -0,54% | 3.674,00 |
| 10.11.2025 | 19,70 | 19,70 | 19,31 | 19,45 | 0,70% | 6.474,00 |
| 07.11.2025 | 19,70 | 19,70 | 19,31 | 19,31 | -0,72% | 3.279,00 |