191,526$
-0,06%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 189,14 | 192,17 | 183,57 | 191,56 | -0,05% | 30,00 |
| 06.03.2026 | 195,00 | 198,89 | 190,94 | 191,65 | -5,26% | 30,00 |
| 05.03.2026 | 209,09 | 212,46 | 200,33 | 202,30 | -5,38% | 30,00 |
| 04.03.2026 | 217,85 | 219,10 | 210,12 | 213,80 | 0,07% | 111.206,00 |
| 03.03.2026 | 214,51 | 219,33 | 208,24 | 213,65 | -3,96% | 127.830,00 |
| 02.03.2026 | 224,91 | 228,65 | 219,32 | 222,45 | -3,16% | 175.324,00 |
| 27.02.2026 | 227,83 | 233,00 | 226,02 | 229,71 | -1,04% | 127.656,00 |
| 26.02.2026 | 234,35 | 240,00 | 220,54 | 232,12 | -1,09% | 146.125,00 |
| 25.02.2026 | 237,56 | 238,31 | 233,62 | 234,67 | 0,12% | 125.245,00 |
| 24.02.2026 | 232,37 | 240,62 | 231,60 | 234,40 | 1,11% | 122.985,00 |
| 23.02.2026 | 236,94 | 240,01 | 229,01 | 231,83 | -1,37% | 175.260,00 |
| 20.02.2026 | 233,48 | 240,90 | 229,27 | 235,04 | 2,16% | 206.291,00 |
| 19.02.2026 | 223,67 | 236,14 | 222,28 | 230,06 | 4,01% | 261.479,00 |
| 18.02.2026 | 235,90 | 246,11 | 219,03 | 221,19 | -6,00% | 409.027,00 |
| 17.02.2026 | 234,31 | 236,54 | 226,73 | 235,30 | 1,06% | 183.797,00 |
| 13.02.2026 | 230,12 | 238,13 | 224,57 | 232,84 | 0,59% | 131.561,00 |
| 12.02.2026 | 241,81 | 248,61 | 230,27 | 231,48 | -2,90% | 175.536,00 |
| 11.02.2026 | 239,79 | 244,76 | 232,53 | 238,40 | 0,51% | 152.416,00 |
| 10.02.2026 | 227,24 | 237,79 | 225,93 | 237,19 | 3,43% | 185.380,00 |
| 09.02.2026 | 221,83 | 230,37 | 217,78 | 229,32 | 3,87% | 112.524,00 |
| 06.02.2026 | 213,45 | 226,45 | 213,44 | 220,78 | 6,14% | 231.655,00 |
| 05.02.2026 | 207,78 | 218,13 | 204,40 | 208,00 | -1,69% | 204.030,00 |
| 04.02.2026 | 218,35 | 218,61 | 204,01 | 211,58 | -2,61% | 260.452,00 |
| 03.02.2026 | 219,16 | 222,49 | 214,03 | 217,25 | 0,77% | 183.678,00 |
| 02.02.2026 | 201,47 | 216,09 | 201,47 | 215,59 | 7,16% | 172.922,00 |
| 30.01.2026 | 207,17 | 211,36 | 200,43 | 201,19 | -4,40% | 119.581,00 |
| 29.01.2026 | 209,26 | 213,69 | 206,80 | 210,44 | 1,28% | 208.571,00 |
| 28.01.2026 | 210,63 | 214,32 | 206,16 | 207,78 | -1,36% | 137.896,00 |
| 27.01.2026 | 207,40 | 211,21 | 205,58 | 210,66 | 2,67% | 257.761,00 |
| 26.01.2026 | 197,13 | 205,91 | 195,00 | 205,17 | 4,41% | 178.190,00 |
| 23.01.2026 | 199,77 | 199,77 | 193,90 | 196,50 | -1,89% | 114.068,00 |
| 22.01.2026 | 203,66 | 204,29 | 193,65 | 200,29 | -0,75% | 124.874,00 |
| 21.01.2026 | 202,31 | 205,99 | 194,99 | 201,80 | 0,31% | 236.011,00 |
| 20.01.2026 | 194,96 | 204,43 | 194,96 | 201,17 | 1,62% | 205.545,00 |
| 19.01.2026 | 197,78 | 198,30 | 196,75 | 197,96 | -1,07% | - |
| 16.01.2026 | 199,70 | 202,49 | 198,66 | 200,11 | 1,78% | 257.372,00 |
| 15.01.2026 | 195,67 | 201,75 | 191,75 | 196,61 | 1,89% | 189.886,00 |
| 14.01.2026 | 195,00 | 200,10 | 190,52 | 192,96 | -0,44% | 92.890,00 |
| 13.01.2026 | 189,00 | 195,58 | 189,00 | 193,82 | 3,10% | 138.084,00 |
| 12.01.2026 | 186,10 | 191,48 | 185,56 | 188,00 | 0,30% | 148.177,00 |
| 09.01.2026 | 180,35 | 187,71 | 180,20 | 187,43 | 3,99% | 137.489,00 |
| 08.01.2026 | 181,19 | 181,19 | 174,30 | 180,24 | -0,44% | 132.837,00 |
| 07.01.2026 | 181,88 | 182,21 | 179,32 | 181,03 | -1,61% | 94.709,00 |
| 06.01.2026 | 175,16 | 184,23 | 166,41 | 184,00 | 4,68% | 228.497,00 |
| 05.01.2026 | 174,23 | 176,34 | 171,49 | 175,77 | 1,73% | 189.531,00 |
| 02.01.2026 | 170,65 | 174,69 | 170,65 | 172,78 | 1,86% | 67.349,00 |
| 31.12.2025 | 172,97 | 173,86 | 168,96 | 169,63 | -1,92% | 93.108,00 |
| 30.12.2025 | 173,87 | 175,17 | 172,26 | 172,95 | -0,80% | 107.397,00 |
| 29.12.2025 | 174,73 | 176,00 | 171,59 | 174,34 | -1,20% | 79.038,00 |
| 26.12.2025 | 176,82 | 177,04 | 174,30 | 176,45 | 0,16% | 72.338,00 |
| 24.12.2025 | 175,14 | 177,00 | 174,04 | 176,17 | -0,60% | 66.540,00 |
| 23.12.2025 | 173,82 | 177,81 | 172,90 | 177,23 | 1,84% | 146.341,00 |
| 22.12.2025 | 175,53 | 179,41 | 172,64 | 174,02 | -1,00% | 135.173,00 |
| 19.12.2025 | 166,67 | 176,11 | 166,57 | 175,77 | 5,52% | 191.330,00 |
| 18.12.2025 | 168,33 | 169,24 | 163,38 | 166,57 | 1,46% | 131.188,00 |
| 17.12.2025 | 171,52 | 173,09 | 162,18 | 164,18 | -4,55% | 142.557,00 |
| 16.12.2025 | 172,29 | 174,13 | 168,46 | 172,02 | -0,71% | 144.890,00 |
| 15.12.2025 | 172,97 | 175,67 | 171,00 | 173,25 | 0,08% | 125.090,00 |
| 12.12.2025 | 176,18 | 176,18 | 168,49 | 173,12 | -1,28% | 217.008,00 |
| 11.12.2025 | 171,27 | 178,66 | 169,20 | 175,36 | 1,47% | 145.260,00 |
| 10.12.2025 | 166,55 | 174,47 | 166,55 | 172,82 | 3,22% | 161.151,00 |
| 09.12.2025 | 171,35 | 173,21 | 164,51 | 167,43 | -2,84% | 132.669,00 |
| 08.12.2025 | 167,99 | 173,38 | 167,41 | 172,33 | 3,81% | 131.505,00 |
| 05.12.2025 | 163,52 | 166,44 | 160,67 | 166,00 | 1,72% | 117.435,00 |
| 04.12.2025 | 157,69 | 165,88 | 157,00 | 163,19 | 2,16% | 85.793,00 |
| 03.12.2025 | 160,00 | 163,26 | 156,17 | 159,74 | -1,12% | 233.433,00 |
| 02.12.2025 | 155,01 | 162,99 | 154,77 | 161,55 | 4,38% | 200.656,00 |
| 01.12.2025 | 152,36 | 157,34 | 151,00 | 154,77 | 0,48% | 114.565,00 |
| 28.11.2025 | 154,52 | 159,47 | 150,64 | 154,03 | 0,88% | 79.584,00 |
| 26.11.2025 | 150,41 | 155,39 | 149,52 | 152,69 | 1,23% | 108.561,00 |
| 25.11.2025 | 146,30 | 151,29 | 144,07 | 150,84 | 3,40% | 153.279,00 |
| 24.11.2025 | 141,91 | 146,22 | 140,17 | 145,88 | 3,43% | 107.565,00 |
| 21.11.2025 | 134,36 | 142,10 | 134,14 | 141,04 | 4,80% | 257.315,00 |
| 20.11.2025 | 148,58 | 152,26 | 133,71 | 134,58 | -7,12% | 210.387,00 |
| 19.11.2025 | 144,09 | 148,09 | 139,76 | 144,89 | 0,56% | 182.418,00 |
| 18.11.2025 | 140,13 | 145,65 | 138,09 | 144,09 | 1,57% | 146.318,00 |
| 17.11.2025 | 146,76 | 148,90 | 140,30 | 141,86 | -3,93% | 219.919,00 |
| 14.11.2025 | 143,53 | 149,55 | 142,52 | 147,67 | 0,81% | 146.883,00 |
| 13.11.2025 | 153,51 | 153,51 | 145,80 | 146,49 | -4,67% | 204.489,00 |
| 12.11.2025 | 152,07 | 155,20 | 151,72 | 153,66 | 1,04% | 128.529,00 |
| 11.11.2025 | 165,01 | 166,28 | 151,25 | 152,08 | -8,96% | 218.756,00 |
| 10.11.2025 | 165,00 | 167,04 | 161,08 | 167,04 | 3,33% | 236.491,00 |
| 07.11.2025 | 159,34 | 161,66 | 155,27 | 161,66 | 0,94% | 213.561,00 |
| 06.11.2025 | 154,74 | 160,47 | 154,59 | 160,16 | 3,42% | 195.620,00 |
| 05.11.2025 | 153,89 | 159,00 | 143,13 | 154,86 | 0,62% | 143.453,00 |
| 04.11.2025 | 155,83 | 158,35 | 150,98 | 153,90 | -2,87% | 296.294,00 |
| 03.11.2025 | 154,99 | 160,70 | 151,07 | 158,45 | 2,90% | 295.087,00 |
| 31.10.2025 | 154,35 | 155,91 | 148,79 | 153,99 | 2,24% | 207.359,00 |
| 30.10.2025 | 152,81 | 155,25 | 129,94 | 150,62 | -1,21% | 273.150,00 |
| 29.10.2025 | 154,24 | 158,00 | 150,57 | 152,46 | -1,50% | 238.040,00 |
| 28.10.2025 | 155,00 | 159,29 | 153,22 | 154,78 | -0,71% | 150.434,00 |
| 27.10.2025 | 157,20 | 159,31 | 154,00 | 155,89 | -0,71% | 108.155,00 |
| 24.10.2025 | 156,17 | 159,75 | 156,00 | 157,00 | 1,12% | 129.066,00 |
| 23.10.2025 | 147,82 | 155,95 | 147,82 | 155,27 | 4,73% | - |
| 22.10.2025 | 148,89 | 150,00 | 143,48 | 148,25 | 0,17% | 126.334,00 |
| 21.10.2025 | 148,69 | 150,45 | 147,13 | 148,00 | 0,03% | 96.851,00 |
| 20.10.2025 | 147,94 | 150,50 | 146,09 | 147,96 | 1,96% | 91.329,00 |
| 17.10.2025 | 148,27 | 151,05 | 144,87 | 145,12 | -2,53% | - |
| 16.10.2025 | 151,33 | 152,71 | 148,21 | 148,88 | -1,25% | 139.024,00 |
| 15.10.2025 | 147,44 | 152,85 | 147,44 | 150,77 | 2,47% | 129.264,00 |