Barco NV BAR
EURONEXT · Belgien · Elektronische Technologie
€7,23+0,05 (+0,70 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7,23 | +0,70 % | €7,22 | €7,36 | €7,14 | 80,78K |
| 2026-09-30 | €7,18 | -1,03 % | €7,36 | €7,36 | €7,18 | 103,17K |
| 2026-09-29 | €7,26 | -0,21 % | €7,32 | €7,46 | €7,26 | 114,16K |
| 2026-09-28 | €7,27 | -2,55 % | €7,41 | €7,45 | €7,26 | 53,25K |
| 2026-09-25 | €7,46 | +0,40 % | €7,51 | €7,54 | €7,42 | 85,09K |
| 2026-09-24 | €7,43 | -1,20 % | €7,49 | €7,55 | €7,43 | 88,53K |
| 2026-09-23 | €7,52 | +0,33 % | €7,55 | €7,59 | €7,46 | 97,00K |
| 2026-09-22 | €7,49 | +0,27 % | €7,47 | €7,57 | €7,46 | 45,77K |
| 2026-09-21 | €7,47 | +3,39 % | €7,32 | €7,54 | €7,32 | 100,53K |
| 2026-09-18 | €7,23 | -2,36 % | €7,36 | €7,39 | €7,20 | 447,96K |
| 2026-09-17 | €7,41 | +0,89 % | €7,36 | €7,50 | €7,33 | 45,96K |
| 2026-09-16 | €7,34 | -0,41 % | €7,39 | €7,45 | €7,34 | 56,07K |
| 2026-09-15 | €7,37 | -0,07 % | €7,36 | €7,39 | €7,32 | 91,20K |
| 2026-09-14 | €7,38 | -1,27 % | €7,46 | €7,46 | €7,38 | 124,62K |
| 2026-09-11 | €7,47 | -0,47 % | €7,51 | €7,56 | €7,43 | 149,22K |
| 2026-09-10 | €7,51 | -1,38 % | €7,61 | €7,68 | €7,50 | 99,28K |
| 2026-09-09 | €7,61 | -0,78 % | €7,79 | €7,80 | €7,58 | 85,63K |
| 2026-09-08 | €7,67 | -4,07 % | €7,82 | €7,89 | €7,57 | 217,96K |
| 2026-09-07 | €7,99 | -0,62 % | €8,05 | €8,06 | €7,90 | 61,29K |
| 2026-09-04 | €8,05 | +1,77 % | €7,90 | €8,05 | €7,88 | 92,12K |
| 2026-09-03 | €7,91 | +2,40 % | €7,70 | €7,91 | €7,70 | 70,62K |
| 2026-09-02 | €7,72 | -1,59 % | €7,81 | €7,81 | €7,68 | 71,75K |
| 2026-09-01 | €7,84 | +0,13 % | €7,86 | €7,91 | €7,78 | 229,14K |
| 2026-08-31 | €7,84 | -1,20 % | €7,91 | €7,95 | €7,84 | 147,40K |
| 2026-08-28 | €7,93 | +1,54 % | €7,88 | €7,97 | €7,88 | 52,16K |
| 2026-08-27 | €7,81 | +0,45 % | €7,79 | €7,86 | €7,78 | 59,22K |
| 2026-08-26 | €7,78 | +0,65 % | €7,75 | €7,81 | €7,73 | 77,84K |
| 2026-08-25 | €7,72 | +0,19 % | €7,71 | €7,81 | €7,70 | 94,62K |
| 2026-08-24 | €7,71 | -0,64 % | €7,75 | €7,78 | €7,69 | 51,16K |
| 2026-08-21 | €7,76 | +1,44 % | €7,69 | €7,85 | €7,67 | 52,62K |
| 2026-08-20 | €7,65 | -1,16 % | €7,72 | €7,76 | €7,63 | 107,28K |
| 2026-08-19 | €7,74 | -0,13 % | €7,74 | €7,79 | €7,71 | 62,38K |
| 2026-08-18 | €7,75 | -2,21 % | €7,90 | €7,93 | €7,75 | 83,34K |
| 2026-08-17 | €7,93 | -0,19 % | €8,08 | €8,09 | €7,91 | 56,28K |
| 2026-08-14 | €7,94 | +0,38 % | €7,95 | €8,06 | €7,94 | 43,39K |
| 2026-08-13 | €7,91 | -0,50 % | €7,98 | €8,01 | €7,91 | 69,21K |
| 2026-08-12 | €7,95 | -0,75 % | €8,10 | €8,10 | €7,95 | 53,44K |
| 2026-08-11 | €8,01 | +0,63 % | €8,01 | €8,09 | €8,00 | 56,85K |
| 2026-08-10 | €7,96 | -1,42 % | €8,12 | €8,20 | €7,96 | 71,76K |
| 2026-08-07 | €8,07 | +0,44 % | €8,05 | €8,20 | €8,03 | 52,45K |
| 2026-08-06 | €8,04 | +0,06 % | €8,01 | €8,11 | €8,00 | 42,63K |
| 2026-08-05 | €8,03 | +0,19 % | €8,05 | €8,14 | €8,01 | 78,75K |
| 2026-08-04 | €8,02 | +1,71 % | €7,95 | €8,02 | €7,85 | 66,42K |
| 2026-08-03 | €7,89 | +0,19 % | €7,95 | €8,10 | €7,89 | 57,10K |
| 2026-07-31 | €7,87 | -0,51 % | €7,96 | €7,99 | €7,87 | 60,90K |
| 2026-07-30 | €7,91 | +0,06 % | €7,90 | €8,02 | €7,88 | 52,89K |
| 2026-07-29 | €7,91 | 0,00 % | €7,85 | €7,99 | €7,85 | 56,12K |
| 2026-07-28 | €7,91 | -1,31 % | €8,05 | €8,10 | €7,78 | 79,37K |
| 2026-07-27 | €8,01 | +0,75 % | €7,97 | €8,10 | €7,97 | 58,86K |
| 2026-07-24 | €7,95 | -0,56 % | €7,95 | €8,08 | €7,89 | 68,80K |
| 2026-07-23 | €7,99 | -0,06 % | €8,00 | €8,07 | €7,93 | 57,28K |
| 2026-07-22 | €8,00 | +2,63 % | €7,78 | €8,07 | €7,70 | 86,33K |
| 2026-07-21 | €7,80 | +0,19 % | €7,89 | €7,91 | €7,70 | 75,33K |
| 2026-07-20 | €7,78 | +2,10 % | €7,68 | €7,84 | €7,59 | 88,51K |
| 2026-07-17 | €7,62 | -4,75 % | €8,00 | €8,00 | €7,52 | 260,23K |
| 2026-07-16 | €8,00 | -1,90 % | €8,02 | €8,10 | €7,82 | 165,48K |
| 2026-07-15 | €8,15 | -1,87 % | €8,10 | €8,55 | €7,90 | 238,20K |
| 2026-07-14 | €8,31 | -0,36 % | €8,34 | €8,41 | €8,24 | 67,27K |
| 2026-07-13 | €8,34 | -0,30 % | €8,31 | €8,37 | €8,27 | 54,79K |
| 2026-07-10 | €8,36 | -0,65 % | €8,40 | €8,42 | €8,33 | 41,06K |
| 2026-07-09 | €8,42 | +0,42 % | €8,40 | €8,46 | €8,35 | 35,57K |
| 2026-07-08 | €8,39 | -1,58 % | €8,45 | €8,48 | €8,27 | 51,66K |
| 2026-07-07 | €8,52 | +0,35 % | €8,45 | €8,65 | €8,45 | 40,04K |
| 2026-07-06 | €8,49 | -0,35 % | €8,53 | €8,60 | €8,40 | 45,40K |
| 2026-07-03 | €8,52 | +1,97 % | €8,35 | €8,64 | €8,32 | 61,50K |
| 2026-07-02 | €8,35 | -0,77 % | €8,38 | €8,46 | €8,27 | 80,17K |
| 2026-07-01 | €8,42 | +0,36 % | €8,39 | €8,45 | €8,34 | 93,30K |
| 2026-06-30 | €8,39 | +0,66 % | €8,40 | €8,45 | €8,32 | 56,28K |
| 2026-06-29 | €8,34 | -1,24 % | €8,44 | €8,51 | €8,34 | 50,10K |
| 2026-06-26 | €8,44 | +0,18 % | €8,44 | €8,45 | €8,30 | 68,03K |
| 2026-06-25 | €8,43 | -0,77 % | €8,48 | €8,52 | €8,42 | 42,61K |
| 2026-06-24 | €8,49 | +0,18 % | €8,49 | €8,54 | €8,42 | 56,42K |
| 2026-06-23 | €8,48 | -1,45 % | €8,55 | €8,55 | €8,42 | 67,71K |
| 2026-06-22 | €8,60 | -0,23 % | €8,60 | €8,64 | €8,54 | 37,40K |
| 2026-06-19 | €8,62 | -0,81 % | €8,64 | €8,65 | €8,57 | 236,32K |
| 2026-06-18 | €8,69 | +0,52 % | €8,68 | €8,70 | €8,58 | 46,02K |
| 2026-06-17 | €8,65 | +0,58 % | €8,60 | €8,68 | €8,57 | 49,52K |
| 2026-06-16 | €8,60 | -0,41 % | €8,65 | €8,73 | €8,59 | 49,53K |
| 2026-06-15 | €8,63 | +0,76 % | €8,68 | €8,78 | €8,57 | 68,55K |
| 2026-06-12 | €8,56 | +1,24 % | €8,65 | €8,68 | €8,45 | 45,10K |
| 2026-06-11 | €8,46 | -1,34 % | €8,53 | €8,64 | €8,46 | 76,03K |
| 2026-06-10 | €8,57 | +0,70 % | €8,51 | €8,64 | €8,48 | 65,26K |
| 2026-06-09 | €8,52 | -1,22 % | €8,60 | €8,63 | €8,51 | 63,63K |
| 2026-06-08 | €8,62 | +0,12 % | €8,50 | €8,65 | €8,44 | 107,04K |
| 2026-06-05 | €8,61 | -4,70 % | €8,95 | €8,95 | €8,61 | 208,27K |
| 2026-06-04 | €9,03 | +0,67 % | €9,03 | €9,07 | €8,95 | 35,78K |
| 2026-06-03 | €8,98 | -2,71 % | €9,22 | €9,22 | €8,94 | 68,39K |
| 2026-06-02 | €9,23 | +0,93 % | €9,15 | €9,26 | €9,13 | 53,74K |
| 2026-06-01 | €9,14 | -0,65 % | €9,15 | €9,22 | €9,06 | 70,22K |
| 2026-05-29 | €9,20 | +1,04 % | €9,09 | €9,20 | €9,05 | 301,88K |