83,375$
0,45%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 82,83 | 85,10 | 80,98 | 83,25 | 0,30% | 135.163,00 |
| 28.01.2025 | 80,58 | 84,12 | 80,58 | 83,00 | 2,60% | 103.261,00 |
| 27.01.2025 | 79,34 | 81,36 | 78,81 | 80,90 | -0,39% | 119.414,00 |
| 24.01.2025 | 80,30 | 81,68 | 79,95 | 81,22 | 0,38% | 145.552,00 |
| 23.01.2025 | 81,60 | 81,68 | 80,47 | 80,91 | -1,61% | 58.921,00 |
| 22.01.2025 | 82,81 | 84,55 | 81,95 | 82,23 | -0,24% | 60.913,00 |
| 21.01.2025 | 80,44 | 83,58 | 80,04 | 82,43 | 3,05% | 96.468,00 |
| 17.01.2025 | 80,92 | 80,92 | 78,81 | 79,99 | 0,34% | 55.633,00 |
| 16.01.2025 | 80,00 | 80,65 | 79,54 | 79,72 | -0,52% | 49.901,00 |
| 15.01.2025 | 80,58 | 80,80 | 78,64 | 80,14 | 2,44% | 81.291,00 |
| 14.01.2025 | 77,77 | 78,99 | 76,61 | 78,23 | 2,14% | 47.063,00 |
| 13.01.2025 | 76,37 | 76,96 | 75,40 | 76,59 | -0,97% | 43.948,00 |
| 10.01.2025 | 77,70 | 78,99 | 76,32 | 77,34 | -3,05% | 66.472,00 |
| 08.01.2025 | 78,01 | 80,21 | 77,34 | 79,77 | 1,40% | 129.984,00 |
| 07.01.2025 | 80,51 | 80,99 | 78,28 | 78,67 | -2,56% | 109.691,00 |
| 06.01.2025 | 81,75 | 83,84 | 80,66 | 80,74 | -0,53% | 38.618,00 |
| 03.01.2025 | 81,08 | 81,81 | 80,36 | 81,17 | 0,17% | 33.705,00 |
| 02.01.2025 | 82,38 | 83,23 | 78,41 | 81,03 | -1,75% | 87.296,00 |
| 31.12.2024 | 82,37 | 83,98 | 81,93 | 82,47 | 0,67% | 50.416,00 |
| 30.12.2024 | 80,39 | 82,79 | 79,04 | 81,92 | 0,58% | 69.819,00 |
| 27.12.2024 | 84,26 | 84,26 | 80,74 | 81,45 | -3,51% | 54.062,00 |
| 26.12.2024 | 83,60 | 84,53 | 83,35 | 84,41 | 0,87% | 35.320,00 |
| 24.12.2024 | 82,42 | 83,77 | 82,00 | 83,68 | 1,79% | 16.677,00 |
| 23.12.2024 | 83,69 | 84,00 | 81,74 | 82,21 | -1,87% | 58.218,00 |
| 20.12.2024 | 82,21 | 85,32 | 80,44 | 83,78 | -0,12% | 99.279,00 |
| 19.12.2024 | 84,92 | 85,68 | 83,42 | 83,88 | -0,42% | 96.924,00 |
| 18.12.2024 | 91,98 | 92,61 | 83,00 | 84,23 | -7,80% | 105.807,00 |
| 17.12.2024 | 87,39 | 91,50 | 86,97 | 91,36 | 4,61% | 106.182,00 |
| 16.12.2024 | 85,99 | 87,87 | 84,51 | 87,33 | 2,13% | 86.826,00 |
| 13.12.2024 | 83,38 | 86,50 | 81,65 | 85,51 | 2,13% | 80.764,00 |
| 12.12.2024 | 82,97 | 84,17 | 82,31 | 83,73 | 0,20% | 40.050,00 |
| 11.12.2024 | 85,31 | 85,31 | 83,19 | 83,56 | -0,67% | 57.931,00 |
| 10.12.2024 | 83,59 | 85,27 | 82,10 | 84,12 | 0,10% | 52.189,00 |
| 09.12.2024 | 84,89 | 84,89 | 83,12 | 84,04 | 0,08% | 26.944,00 |
| 06.12.2024 | 84,28 | 84,97 | 82,90 | 83,97 | 0,02% | 55.584,00 |
| 05.12.2024 | 84,51 | 84,51 | 83,00 | 83,95 | -1,08% | 48.875,00 |
| 04.12.2024 | 85,00 | 86,71 | 83,44 | 84,87 | 0,51% | 82.919,00 |
| 03.12.2024 | 82,33 | 84,44 | 80,75 | 84,44 | 2,54% | 60.783,00 |
| 02.12.2024 | 80,48 | 82,53 | 79,34 | 82,35 | 2,71% | 45.059,00 |
| 29.11.2024 | 79,69 | 80,82 | 79,34 | 80,18 | 1,56% | 29.429,00 |
| 27.11.2024 | 79,63 | 79,96 | 78,39 | 78,95 | -0,94% | 61.031,00 |
| 26.11.2024 | 80,28 | 80,43 | 78,83 | 79,70 | -1,30% | 67.098,00 |
| 25.11.2024 | 79,77 | 82,20 | 79,50 | 80,75 | 1,69% | 59.114,00 |
| 22.11.2024 | 77,78 | 79,86 | 77,48 | 79,41 | 2,93% | 68.131,00 |
| 21.11.2024 | 75,56 | 77,72 | 74,85 | 77,15 | 2,42% | 59.969,00 |
| 20.11.2024 | 73,50 | 75,33 | 73,31 | 75,33 | 2,11% | 69.679,00 |
| 19.11.2024 | 72,00 | 73,86 | 71,00 | 73,77 | 1,35% | 72.540,00 |
| 18.11.2024 | 74,56 | 75,68 | 72,63 | 72,79 | -2,37% | 77.139,00 |
| 15.11.2024 | 76,32 | 76,32 | 74,16 | 74,56 | -2,12% | 53.201,00 |
| 14.11.2024 | 77,07 | 77,21 | 74,86 | 76,17 | -0,41% | 49.343,00 |
| 13.11.2024 | 80,58 | 80,58 | 76,35 | 76,48 | -4,30% | 51.713,00 |
| 12.11.2024 | 81,75 | 82,14 | 79,53 | 79,92 | -2,62% | 49.599,00 |
| 11.11.2024 | 82,47 | 82,47 | 80,68 | 82,07 | 0,35% | 46.189,00 |
| 08.11.2024 | 80,93 | 82,40 | 80,44 | 81,78 | 1,43% | 38.423,00 |
| 07.11.2024 | 81,60 | 82,09 | 80,53 | 80,63 | -1,25% | 50.469,00 |
| 06.11.2024 | 79,60 | 82,95 | 78,73 | 81,65 | 9,23% | 138.987,00 |
| 05.11.2024 | 73,79 | 75,35 | 73,63 | 74,75 | 1,15% | 55.477,00 |
| 04.11.2024 | 73,76 | 75,31 | 73,50 | 73,90 | -0,34% | 74.782,00 |
| 01.11.2024 | 75,68 | 77,00 | 73,62 | 74,15 | -1,68% | 122.695,00 |
| 31.10.2024 | 76,70 | 76,70 | 74,93 | 75,42 | -1,92% | 146.669,00 |
| 30.10.2024 | 76,94 | 78,24 | 76,19 | 76,90 | -0,68% | 71.864,00 |
| 29.10.2024 | 76,19 | 77,99 | 76,19 | 77,43 | 0,53% | 66.088,00 |
| 28.10.2024 | 79,59 | 79,59 | 76,89 | 77,02 | -1,94% | 63.094,00 |
| 25.10.2024 | 78,74 | 79,60 | 78,06 | 78,54 | 0,03% | 61.764,00 |
| 24.10.2024 | 81,00 | 82,47 | 75,19 | 78,52 | -0,48% | 156.301,00 |
| 23.10.2024 | 80,40 | 82,10 | 78,77 | 78,90 | -2,86% | 118.348,00 |
| 22.10.2024 | 83,10 | 83,77 | 81,22 | 81,22 | -2,79% | 58.578,00 |
| 21.10.2024 | 83,58 | 83,86 | 82,25 | 83,55 | -0,01% | 72.499,00 |
| 18.10.2024 | 84,85 | 84,85 | 82,87 | 83,56 | -1,30% | 51.396,00 |
| 17.10.2024 | 85,25 | 85,91 | 84,04 | 84,66 | -0,40% | 75.332,00 |
| 16.10.2024 | 84,61 | 85,32 | 84,09 | 85,00 | 1,59% | 54.774,00 |
| 15.10.2024 | 84,79 | 85,13 | 83,67 | 83,67 | -1,44% | 107.707,00 |
| 14.10.2024 | 84,07 | 85,08 | 83,66 | 84,89 | 1,92% | 57.263,00 |
| 11.10.2024 | 80,87 | 83,63 | 80,87 | 83,29 | 2,99% | 56.909,00 |
| 10.10.2024 | 80,31 | 81,61 | 79,51 | 80,87 | -0,87% | 51.696,00 |
| 09.10.2024 | 80,94 | 82,00 | 80,46 | 81,58 | 0,94% | 42.444,00 |
| 08.10.2024 | 80,04 | 81,02 | 80,00 | 80,82 | 1,61% | 36.324,00 |
| 07.10.2024 | 80,70 | 81,10 | 78,64 | 79,54 | -1,44% | 102.701,00 |
| 04.10.2024 | 81,40 | 81,40 | 79,86 | 80,70 | 0,29% | 43.290,00 |
| 03.10.2024 | 80,23 | 81,88 | 79,67 | 80,47 | 0,32% | 82.491,00 |
| 02.10.2024 | 80,26 | 81,88 | 79,87 | 80,21 | -0,32% | 45.284,00 |
| 01.10.2024 | 78,82 | 81,64 | 77,71 | 80,47 | 2,72% | 107.087,00 |
| 30.09.2024 | 77,17 | 78,64 | 77,09 | 78,34 | 1,12% | 48.660,00 |
| 27.09.2024 | 79,12 | 79,35 | 76,80 | 77,47 | -1,68% | 81.122,00 |
| 26.09.2024 | 78,79 | 79,64 | 77,82 | 78,79 | 1,90% | 51.443,00 |
| 25.09.2024 | 78,26 | 78,26 | 76,54 | 77,32 | -1,47% | 54.365,00 |
| 24.09.2024 | 78,92 | 79,44 | 77,65 | 78,47 | -0,24% | 48.848,00 |
| 23.09.2024 | 80,44 | 80,87 | 77,81 | 78,66 | -1,42% | 85.677,00 |
| 20.09.2024 | 79,99 | 82,00 | 78,91 | 79,79 | -1,53% | 240.588,00 |
| 19.09.2024 | 72,91 | 81,15 | 72,52 | 81,03 | 16,64% | 222.978,00 |
| 18.09.2024 | 68,92 | 70,92 | 68,30 | 69,47 | 0,78% | 41.901,00 |
| 17.09.2024 | 69,81 | 70,31 | 68,72 | 68,93 | -0,32% | 74.037,00 |
| 16.09.2024 | 69,15 | 69,78 | 68,58 | 69,15 | -0,22% | 39.131,00 |
| 13.09.2024 | 67,69 | 69,39 | 66,89 | 69,30 | 3,77% | 48.708,00 |
| 12.09.2024 | 66,46 | 67,35 | 65,83 | 66,78 | 0,91% | 31.393,00 |
| 11.09.2024 | 65,08 | 66,31 | 63,69 | 66,18 | 0,85% | 39.590,00 |
| 10.09.2024 | 64,20 | 65,76 | 64,01 | 65,62 | 2,34% | 72.212,00 |
| 09.09.2024 | 63,47 | 65,17 | 63,25 | 64,12 | 1,26% | 41.968,00 |
| 06.09.2024 | 65,35 | 65,35 | 62,82 | 63,32 | -3,08% | 35.948,00 |
| 05.09.2024 | 66,04 | 66,04 | 63,67 | 65,33 | 0,83% | 49.587,00 |