172,936$
-0,35%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 166,52 | 173,54 | 160,99 | 173,01 | -0,31% | 65.730,00 |
| 06.03.2026 | 176,30 | 181,25 | 172,83 | 173,54 | -5,80% | 38,00 |
| 05.03.2026 | 192,63 | 194,72 | 183,00 | 184,22 | -5,99% | 38,00 |
| 04.03.2026 | 197,38 | 199,99 | 194,12 | 195,95 | 0,60% | 36.100,00 |
| 03.03.2026 | 197,93 | 200,00 | 192,13 | 194,78 | -5,05% | 27.323,00 |
| 02.03.2026 | 207,32 | 209,94 | 204,00 | 205,14 | -3,21% | 29.448,00 |
| 27.02.2026 | 211,99 | 213,32 | 209,00 | 211,95 | -0,96% | 28.238,00 |
| 26.02.2026 | 209,58 | 215,38 | 205,11 | 214,00 | -1,46% | 76.122,00 |
| 25.02.2026 | 217,27 | 220,68 | 215,62 | 217,16 | 0,68% | 28.125,00 |
| 24.02.2026 | 217,43 | 221,70 | 215,70 | 215,70 | 0,05% | 28.469,00 |
| 23.02.2026 | 215,44 | 222,34 | 211,10 | 215,60 | -0,19% | 31.657,00 |
| 20.02.2026 | 211,63 | 222,70 | 211,63 | 216,01 | 0,64% | 33.895,00 |
| 19.02.2026 | 205,02 | 222,10 | 205,02 | 214,64 | 3,78% | 48.460,00 |
| 18.02.2026 | 227,42 | 227,42 | 203,10 | 206,83 | -4,26% | 87.061,00 |
| 17.02.2026 | 213,03 | 217,45 | 207,15 | 216,04 | 0,36% | 34.352,00 |
| 13.02.2026 | 207,47 | 221,04 | 207,06 | 215,26 | 1,71% | 42.753,00 |
| 12.02.2026 | 222,09 | 226,00 | 211,64 | 211,64 | -4,30% | 38.116,00 |
| 11.02.2026 | 220,33 | 224,95 | 213,51 | 221,15 | 0,72% | 35.324,00 |
| 10.02.2026 | 212,38 | 220,00 | 209,66 | 219,57 | 3,94% | 20.473,00 |
| 09.02.2026 | 207,07 | 211,27 | 203,03 | 211,24 | 2,63% | 37.794,00 |
| 06.02.2026 | 194,00 | 208,15 | 194,00 | 205,83 | 8,06% | 55.372,00 |
| 05.02.2026 | 190,87 | 194,25 | 187,93 | 190,47 | -0,85% | 66.199,00 |
| 04.02.2026 | 199,45 | 199,45 | 187,32 | 192,11 | -3,66% | 79.637,00 |
| 03.02.2026 | 200,30 | 204,00 | 196,25 | 199,40 | 0,65% | 72.918,00 |
| 02.02.2026 | 184,70 | 198,11 | 184,70 | 198,11 | 7,81% | 38.653,00 |
| 30.01.2026 | 189,18 | 192,72 | 183,73 | 183,75 | -4,51% | 63.511,00 |
| 29.01.2026 | 190,51 | 194,61 | 188,49 | 192,43 | 0,94% | 100.727,00 |
| 28.01.2026 | 194,50 | 197,63 | 190,04 | 190,64 | -0,88% | 60.223,00 |
| 27.01.2026 | 190,16 | 193,25 | 188,47 | 192,34 | 2,41% | 110.767,00 |
| 26.01.2026 | 175,06 | 188,80 | 175,06 | 187,81 | 3,77% | 52.399,00 |
| 23.01.2026 | 184,08 | 185,00 | 180,98 | 180,98 | -2,48% | 30.751,00 |
| 22.01.2026 | 188,10 | 189,32 | 180,51 | 185,58 | -0,76% | 36.393,00 |
| 21.01.2026 | 186,02 | 188,12 | 181,00 | 187,00 | 2,05% | 94.041,00 |
| 20.01.2026 | 179,04 | 186,53 | 179,04 | 183,24 | 0,58% | 29.714,00 |
| 19.01.2026 | 182,62 | 182,62 | 181,18 | 182,18 | -0,30% | - |
| 16.01.2026 | 179,00 | 184,60 | 179,00 | 182,73 | 2,10% | 76.912,00 |
| 15.01.2026 | 180,15 | 187,73 | 176,52 | 178,98 | 2,13% | 93.609,00 |
| 14.01.2026 | 177,18 | 178,33 | 173,99 | 175,25 | -0,43% | 23.049,00 |
| 13.01.2026 | 169,60 | 178,85 | 169,50 | 176,01 | 4,10% | 61.687,00 |
| 12.01.2026 | 167,11 | 172,27 | 166,05 | 169,07 | 0,57% | 96.813,00 |
| 09.01.2026 | 161,01 | 168,25 | 160,00 | 168,11 | 5,44% | 76.264,00 |
| 08.01.2026 | 160,62 | 160,70 | 155,74 | 159,44 | -1,06% | 86.057,00 |
| 07.01.2026 | 164,10 | 164,61 | 159,80 | 161,15 | -1,79% | 55.618,00 |
| 06.01.2026 | 154,30 | 164,49 | 147,12 | 164,09 | 6,33% | 71.955,00 |
| 05.01.2026 | 152,89 | 156,64 | 152,50 | 154,32 | 0,94% | 76.285,00 |
| 02.01.2026 | 152,03 | 156,50 | 152,03 | 152,89 | 0,72% | 37.743,00 |
| 31.12.2025 | 154,60 | 155,55 | 151,00 | 151,80 | -1,96% | 39.271,00 |
| 30.12.2025 | 154,00 | 155,58 | 153,41 | 154,84 | 0,76% | 25.608,00 |
| 29.12.2025 | 156,15 | 156,44 | 151,30 | 153,67 | -2,36% | 47.462,00 |
| 26.12.2025 | 156,82 | 157,39 | 156,04 | 157,39 | 0,24% | 12.883,00 |
| 24.12.2025 | 158,40 | 158,50 | 154,41 | 157,01 | -0,33% | 43.030,00 |
| 23.12.2025 | 153,57 | 158,70 | 153,31 | 157,53 | 1,86% | 13.134,00 |
| 22.12.2025 | 153,80 | 159,52 | 153,70 | 154,65 | 1,14% | 33.535,00 |
| 19.12.2025 | 147,53 | 153,28 | 147,53 | 152,90 | 3,36% | 25.018,00 |
| 18.12.2025 | 144,19 | 149,15 | 144,19 | 147,93 | 3,77% | 18.792,00 |
| 17.12.2025 | 152,25 | 152,25 | 142,26 | 142,56 | -6,52% | 42.345,00 |
| 16.12.2025 | 149,70 | 152,60 | 149,50 | 152,50 | -0,42% | 16.993,00 |
| 15.12.2025 | 152,10 | 154,73 | 152,09 | 153,15 | 1,39% | 8.678,00 |
| 12.12.2025 | 149,98 | 152,56 | 146,40 | 151,05 | -2,80% | 19.616,00 |
| 11.12.2025 | 150,50 | 158,32 | 150,00 | 155,40 | 2,22% | 22.802,00 |
| 10.12.2025 | 144,90 | 152,90 | 144,90 | 152,02 | 4,55% | 20.442,00 |
| 09.12.2025 | 150,10 | 150,40 | 144,96 | 145,41 | -3,31% | 31.145,00 |
| 08.12.2025 | 147,88 | 150,39 | 146,16 | 150,39 | 3,61% | 24.074,00 |
| 05.12.2025 | 142,68 | 146,59 | 142,68 | 145,15 | 2,05% | 47.701,00 |
| 04.12.2025 | 139,39 | 142,88 | 138,83 | 142,24 | 2,08% | 41.401,00 |
| 03.12.2025 | 136,35 | 139,34 | 134,98 | 139,34 | 1,46% | 17.544,00 |
| 02.12.2025 | 134,12 | 138,15 | 134,12 | 137,33 | 3,31% | 13.908,00 |
| 01.12.2025 | 130,00 | 134,00 | 130,00 | 132,93 | 1,05% | 5.870,00 |
| 28.11.2025 | 130,00 | 132,45 | 130,00 | 131,54 | 1,85% | 10.494,00 |
| 26.11.2025 | 128,10 | 129,82 | 127,50 | 129,15 | 2,09% | 11.720,00 |
| 25.11.2025 | 126,70 | 127,00 | 123,71 | 126,50 | 0,04% | 16.332,00 |
| 24.11.2025 | 119,80 | 126,77 | 118,58 | 126,45 | 4,91% | 31.125,00 |
| 21.11.2025 | 116,35 | 120,53 | 114,87 | 120,53 | 4,55% | 42.475,00 |
| 20.11.2025 | 125,88 | 129,90 | 115,29 | 115,29 | -5,84% | 94.676,00 |
| 19.11.2025 | 119,01 | 123,54 | 119,01 | 122,44 | 2,45% | 75.951,00 |
| 18.11.2025 | 116,85 | 120,17 | 116,20 | 119,51 | 2,63% | 37.584,00 |
| 17.11.2025 | 120,59 | 122,00 | 116,01 | 116,45 | -4,17% | 63.671,00 |
| 14.11.2025 | 122,90 | 123,40 | 121,52 | 121,52 | -0,66% | 13.290,00 |
| 13.11.2025 | 131,37 | 131,37 | 121,46 | 122,33 | -6,95% | 21.563,00 |
| 12.11.2025 | 130,84 | 135,14 | 130,33 | 131,46 | -0,17% | 17.130,00 |
| 11.11.2025 | 142,62 | 142,62 | 130,99 | 131,68 | -7,66% | 10.671,00 |
| 10.11.2025 | 139,02 | 142,70 | 136,59 | 142,61 | 4,26% | 18.631,00 |
| 07.11.2025 | 138,96 | 138,96 | 134,74 | 136,78 | -1,94% | 21.571,00 |
| 06.11.2025 | 135,70 | 140,03 | 135,70 | 139,48 | 1,97% | 11.013,00 |
| 05.11.2025 | 137,56 | 140,73 | 135,80 | 136,79 | 1,37% | 14.274,00 |
| 04.11.2025 | 135,69 | 138,76 | 134,30 | 134,94 | -3,23% | 17.306,00 |
| 03.11.2025 | 136,01 | 141,11 | 132,90 | 139,44 | 1,98% | 8.996,00 |
| 31.10.2025 | 133,00 | 136,73 | 131,05 | 136,73 | 3,76% | 4.688,00 |
| 30.10.2025 | 137,81 | 137,81 | 119,85 | 131,77 | -3,10% | 11.170,00 |
| 29.10.2025 | 138,80 | 141,00 | 134,67 | 135,98 | -2,17% | 20.559,00 |
| 28.10.2025 | 138,00 | 140,55 | 137,33 | 139,00 | -0,18% | 13.480,00 |
| 27.10.2025 | 140,10 | 141,50 | 137,29 | 139,25 | 0,37% | 25.729,00 |
| 24.10.2025 | 137,50 | 140,50 | 137,00 | 138,74 | 2,81% | 31.578,00 |
| 23.10.2025 | 126,59 | 134,95 | 126,12 | 134,95 | 5,92% | - |
| 22.10.2025 | 127,94 | 127,94 | 123,58 | 127,40 | 0,14% | 8.416,00 |
| 21.10.2025 | 125,50 | 128,50 | 125,50 | 127,22 | 1,38% | 17.545,00 |
| 20.10.2025 | 125,48 | 127,47 | 123,81 | 125,49 | 2,33% | 29.009,00 |
| 17.10.2025 | 124,92 | 126,78 | 121,62 | 122,64 | -2,09% | - |
| 16.10.2025 | 121,29 | 127,60 | 121,29 | 125,25 | 5,12% | 19.492,00 |
| 15.10.2025 | 119,64 | 121,39 | 117,99 | 119,15 | 2,34% | 7.673,00 |