113,593$
-1,42%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 114,39 | 115,13 | 113,00 | 114,43 | -0,69% | 6.134,00 |
| 28.08.2025 | 117,90 | 117,90 | 114,34 | 115,23 | -2,59% | 3.170,00 |
| 27.08.2025 | 118,00 | 119,04 | 117,90 | 118,29 | 0,46% | 16.426,00 |
| 26.08.2025 | 117,81 | 118,55 | 117,11 | 117,75 | 0,56% | 12.884,00 |
| 25.08.2025 | 114,61 | 117,45 | 114,61 | 117,09 | 2,69% | 3.105,00 |
| 22.08.2025 | 111,00 | 115,00 | 111,00 | 114,02 | 4,51% | 13.723,00 |
| 21.08.2025 | 108,03 | 109,70 | 108,03 | 109,10 | 0,96% | 2.502,00 |
| 20.08.2025 | 108,00 | 108,06 | 108,00 | 108,06 | 0,11% | 3.048,00 |
| 19.08.2025 | 112,00 | 112,00 | 107,51 | 107,94 | -3,63% | 8.084,00 |
| 18.08.2025 | 112,00 | 112,30 | 112,00 | 112,01 | -0,28% | 4.357,00 |
| 15.08.2025 | 114,03 | 114,03 | 112,00 | 112,32 | -1,18% | 3.987,00 |
| 14.08.2025 | 114,90 | 114,90 | 112,90 | 113,66 | -2,57% | 7.003,00 |
| 13.08.2025 | 118,79 | 118,79 | 116,30 | 116,66 | -0,60% | 5.926,00 |
| 12.08.2025 | 115,46 | 118,27 | 115,46 | 117,36 | 4,71% | 7.535,00 |
| 11.08.2025 | 115,88 | 116,61 | 111,35 | 112,08 | -3,28% | 7.407,00 |
| 08.08.2025 | 119,29 | 119,30 | 115,88 | 115,88 | -1,04% | 6.418,00 |
| 07.08.2025 | 118,48 | 118,48 | 117,10 | 117,10 | 0,31% | 2.375,00 |
| 06.08.2025 | 116,82 | 116,88 | 115,97 | 116,74 | -1,27% | 2.694,00 |
| 05.08.2025 | 115,93 | 119,00 | 115,93 | 118,24 | 1,88% | 11.626,00 |
| 04.08.2025 | 115,53 | 116,06 | 115,53 | 116,06 | 4,00% | 2.487,00 |
| 01.08.2025 | 111,24 | 112,77 | 111,24 | 111,60 | -2,50% | 4.358,00 |
| 31.07.2025 | 110,48 | 116,19 | 110,48 | 114,46 | 3,02% | 7.789,00 |
| 30.07.2025 | 115,00 | 117,23 | 109,81 | 111,11 | -4,05% | 9.897,00 |
| 29.07.2025 | 113,63 | 116,27 | 113,63 | 115,80 | 1,91% | 11.333,00 |
| 28.07.2025 | 110,25 | 114,50 | 105,98 | 113,63 | 3,42% | 26.364,00 |
| 25.07.2025 | 94,15 | 111,56 | 94,15 | 109,87 | 20,21% | 15.196,00 |
| 24.07.2025 | 94,33 | 95,60 | 91,40 | 91,40 | -3,14% | 3.442,00 |
| 23.07.2025 | 95,26 | 95,83 | 94,36 | 94,36 | 0,38% | 7.027,00 |
| 22.07.2025 | 93,30 | 94,67 | 91,00 | 94,00 | 2,34% | 5.366,00 |
| 21.07.2025 | 90,54 | 92,61 | 90,54 | 91,85 | 0,93% | 3.146,00 |
| 18.07.2025 | 92,14 | 92,14 | 89,55 | 91,00 | -0,54% | 6.199,00 |
| 17.07.2025 | 94,07 | 94,07 | 91,31 | 91,49 | 2,36% | 5.262,00 |
| 16.07.2025 | 88,39 | 89,38 | 87,90 | 89,38 | 0,25% | 3.834,00 |
| 15.07.2025 | 92,43 | 92,65 | 89,16 | 89,16 | -2,69% | 4.179,00 |
| 14.07.2025 | 91,09 | 91,79 | 89,79 | 91,62 | -0,41% | 8.247,00 |
| 11.07.2025 | 92,37 | 92,37 | 92,00 | 92,00 | -2,13% | 1.572,00 |
| 10.07.2025 | 93,00 | 94,00 | 92,46 | 94,00 | 0,27% | 2.672,00 |
| 09.07.2025 | 93,39 | 93,75 | 93,36 | 93,75 | 0,48% | 2.296,00 |
| 08.07.2025 | 92,91 | 93,62 | 92,91 | 93,30 | 3,15% | 5.255,00 |
| 07.07.2025 | 93,50 | 93,50 | 90,31 | 90,45 | -3,20% | 4.917,00 |
| 03.07.2025 | 91,48 | 93,65 | 90,66 | 93,44 | 4,51% | 8.470,00 |
| 02.07.2025 | 89,38 | 90,75 | 87,67 | 89,41 | 0,40% | 11.214,00 |
| 01.07.2025 | 88,81 | 90,39 | 88,81 | 89,05 | -1,25% | 5.872,00 |
| 30.06.2025 | 89,35 | 90,18 | 89,21 | 90,18 | 2,01% | 5.851,00 |
| 27.06.2025 | 85,00 | 88,97 | 85,00 | 88,40 | 4,50% | 38.267,00 |
| 26.06.2025 | 84,00 | 84,59 | 84,00 | 84,59 | 2,38% | 2.472,00 |
| 25.06.2025 | 83,02 | 84,14 | 82,62 | 82,62 | -0,59% | 9.507,00 |
| 24.06.2025 | 86,00 | 86,00 | 82,91 | 83,11 | -2,12% | 5.186,00 |
| 23.06.2025 | 82,25 | 85,09 | 81,82 | 84,91 | 5,48% | 10.954,00 |
| 20.06.2025 | 82,15 | 82,15 | 78,91 | 80,50 | -1,04% | 10.257,00 |
| 18.06.2025 | 80,01 | 82,00 | 80,01 | 81,35 | 1,99% | 2.981,00 |
| 17.06.2025 | 80,04 | 80,04 | 78,85 | 79,76 | -2,03% | 5.415,00 |
| 16.06.2025 | 79,99 | 81,78 | 79,99 | 81,41 | 4,01% | 8.477,00 |
| 13.06.2025 | 77,75 | 78,70 | 76,92 | 78,27 | -1,89% | 11.052,00 |
| 12.06.2025 | 76,37 | 80,39 | 76,03 | 79,78 | 4,97% | 63.539,00 |
| 11.06.2025 | 70,10 | 76,12 | 69,50 | 76,00 | 9,26% | 39.674,00 |
| 10.06.2025 | 68,80 | 70,30 | 68,55 | 69,56 | 1,10% | 19.891,00 |
| 09.06.2025 | 67,53 | 69,17 | 67,53 | 68,80 | 2,55% | 4.826,00 |
| 06.06.2025 | 67,50 | 67,50 | 66,50 | 67,09 | 0,89% | 11.442,00 |
| 05.06.2025 | 65,80 | 67,68 | 65,80 | 66,50 | 0,90% | 6.750,00 |
| 04.06.2025 | 65,16 | 65,99 | 64,61 | 65,91 | 0,70% | 6.607,00 |
| 03.06.2025 | 65,39 | 66,46 | 65,25 | 65,45 | 3,09% | 7.584,00 |
| 02.06.2025 | 62,79 | 64,04 | 62,78 | 63,49 | -0,03% | 15.504,00 |
| 30.05.2025 | 64,11 | 64,72 | 63,51 | 63,51 | -3,92% | 5.888,00 |
| 29.05.2025 | 64,74 | 66,10 | 64,74 | 66,10 | 1,60% | 3.627,00 |
| 28.05.2025 | 65,36 | 65,56 | 64,93 | 65,06 | -1,17% | 4.900,00 |
| 27.05.2025 | 65,83 | 65,83 | 65,83 | 65,83 | 2,17% | 1.788,00 |
| 23.05.2025 | 63,01 | 64,43 | 63,01 | 64,43 | -1,63% | 4.442,00 |
| 22.05.2025 | 65,80 | 66,00 | 64,32 | 65,50 | 0,03% | 4.171,00 |
| 21.05.2025 | 66,15 | 66,15 | 64,50 | 65,48 | -2,96% | 5.600,00 |
| 20.05.2025 | 67,88 | 68,27 | 66,87 | 67,48 | -0,38% | 4.321,00 |
| 19.05.2025 | 68,42 | 68,42 | 67,74 | 67,74 | -2,27% | 2.597,00 |
| 16.05.2025 | 71,94 | 71,94 | 69,31 | 69,31 | -3,59% | 2.862,00 |
| 15.05.2025 | 72,27 | 72,50 | 71,86 | 71,89 | 0,06% | 2.367,00 |
| 14.05.2025 | 72,65 | 72,65 | 71,85 | 71,85 | -1,10% | 2.896,00 |
| 13.05.2025 | 72,00 | 72,77 | 71,92 | 72,65 | 2,12% | 3.354,00 |
| 12.05.2025 | 67,42 | 71,14 | 67,42 | 71,14 | 9,77% | 5.378,00 |
| 09.05.2025 | 65,24 | 65,24 | 64,70 | 64,81 | -0,67% | 4.375,00 |
| 08.05.2025 | 63,09 | 66,24 | 63,09 | 65,25 | 3,92% | 5.028,00 |
| 07.05.2025 | 63,59 | 64,32 | 62,00 | 62,79 | -0,33% | 3.918,00 |
| 06.05.2025 | 62,67 | 63,54 | 62,01 | 63,00 | -1,16% | 3.799,00 |
| 05.05.2025 | 63,92 | 63,92 | 63,74 | 63,74 | -0,56% | 2.157,00 |
| 02.05.2025 | 63,20 | 64,71 | 63,20 | 64,10 | 2,07% | 1.939,00 |
| 01.05.2025 | 61,70 | 63,42 | 61,70 | 62,80 | 2,28% | 5.498,00 |
| 30.04.2025 | 62,01 | 62,93 | 60,97 | 61,40 | -5,25% | 6.785,00 |
| 29.04.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 0,47% | 1.330,00 |
| 28.04.2025 | 65,03 | 65,03 | 64,50 | 64,50 | -3,15% | 1.708,00 |
| 25.04.2025 | 59,91 | 66,69 | 59,91 | 66,60 | 0,30% | 6.454,00 |
| 24.04.2025 | 64,40 | 66,40 | 63,60 | 66,40 | 4,60% | 4.120,00 |
| 23.04.2025 | 64,90 | 68,39 | 62,95 | 63,48 | 0,62% | 6.569,00 |
| 22.04.2025 | 63,02 | 63,19 | 63,02 | 63,09 | 0,94% | 1.832,00 |
| 21.04.2025 | 64,96 | 64,96 | 62,15 | 62,50 | -5,60% | 6.261,00 |
| 17.04.2025 | 65,21 | 66,72 | 61,77 | 66,21 | 2,30% | 3.584,00 |
| 16.04.2025 | 63,80 | 64,72 | 63,50 | 64,72 | -0,43% | 4.071,00 |
| 15.04.2025 | 66,35 | 66,35 | 65,00 | 65,00 | -2,91% | 3.898,00 |
| 14.04.2025 | 66,49 | 67,63 | 65,00 | 66,95 | 1,83% | 6.172,00 |
| 11.04.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 4,27% | 1.967,00 |
| 10.04.2025 | 64,72 | 64,72 | 61,89 | 63,06 | -7,97% | 4.963,00 |
| 09.04.2025 | 59,68 | 69,77 | 59,68 | 68,52 | 10,84% | 9.540,00 |
| 08.04.2025 | 58,46 | 63,76 | 58,46 | 61,82 | 1,43% | 7.752,00 |