447,000€
-0,33%
Echtzeit-Aktienkurs Belimo Holding AG
Bid:
Ask:
Aktienkurse zur Belimo Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 448,20 | 451,20 | 445,40 | 447,00 | -0,33% | - |
| 09.05.2024 | 445,30 | 450,50 | 445,30 | 448,50 | 0,58% | - |
| 08.05.2024 | 441,80 | 445,90 | 440,60 | 445,90 | 0,93% | - |
| 07.05.2024 | 436,80 | 442,30 | 434,70 | 441,80 | 1,14% | - |
| 06.05.2024 | 437,00 | 438,20 | 434,60 | 436,80 | 0,00% | - |
| 03.05.2024 | 434,00 | 441,50 | 432,20 | 436,80 | 0,65% | - |
| 02.05.2024 | 437,70 | 439,70 | 433,20 | 434,00 | -0,80% | - |
| 30.04.2024 | 439,40 | 440,90 | 434,60 | 437,50 | -0,43% | - |
| 29.04.2024 | 436,00 | 439,90 | 435,60 | 439,40 | 0,90% | - |
| 26.04.2024 | 428,80 | 436,00 | 428,80 | 435,50 | 1,21% | 3,00 |
| 25.04.2024 | 434,20 | 434,90 | 424,70 | 430,30 | -1,06% | - |
| 24.04.2024 | 440,00 | 442,60 | 434,20 | 434,90 | -1,20% | - |
| 23.04.2024 | 429,90 | 441,10 | 429,90 | 440,20 | 2,32% | - |
| 22.04.2024 | 428,80 | 435,60 | 428,80 | 430,20 | 0,33% | 26,00 |
| 19.04.2024 | 429,30 | 431,30 | 424,90 | 428,80 | -0,12% | - |
| 18.04.2024 | 429,60 | 431,30 | 423,70 | 429,30 | -0,07% | - |
| 17.04.2024 | 427,50 | 436,50 | 425,20 | 429,60 | 0,49% | - |
| 16.04.2024 | 434,70 | 434,70 | 426,80 | 427,50 | -1,61% | - |
| 15.04.2024 | 437,30 | 439,20 | 431,10 | 434,50 | -0,59% | - |
| 12.04.2024 | 443,10 | 446,60 | 435,70 | 437,10 | -1,35% | - |
| 11.04.2024 | 440,80 | 444,20 | 438,30 | 443,10 | 0,48% | - |
| 10.04.2024 | 441,00 | 443,00 | 433,00 | 441,00 | -0,23% | - |
| 09.04.2024 | 442,50 | 443,60 | 438,90 | 442,00 | -0,16% | - |
| 08.04.2024 | 442,70 | 444,70 | 438,90 | 442,70 | 0,00% | - |
| 05.04.2024 | 437,10 | 443,20 | 434,80 | 442,70 | 1,28% | - |
| 04.04.2024 | 437,10 | 440,20 | 435,60 | 437,10 | -0,07% | - |
| 03.04.2024 | 437,20 | 438,80 | 430,80 | 437,40 | 0,05% | - |
| 02.04.2024 | 455,30 | 456,80 | 436,80 | 437,20 | -3,98% | - |
| 28.03.2024 | 454,50 | 458,30 | 452,70 | 455,30 | 0,22% | - |
| 27.03.2024 | 460,90 | 460,90 | 450,60 | 454,30 | -1,39% | 10,00 |
| 26.03.2024 | 464,50 | 464,70 | 455,80 | 460,70 | -0,82% | 3,00 |
| 25.03.2024 | 474,20 | 474,20 | 462,90 | 464,50 | -2,05% | - |
| 22.03.2024 | 475,90 | 478,70 | 471,80 | 474,20 | -0,36% | 3,00 |
| 21.03.2024 | 474,70 | 479,50 | 471,10 | 475,90 | 0,21% | - |
| 20.03.2024 | 468,30 | 475,20 | 465,00 | 474,90 | 1,41% | - |
| 19.03.2024 | 468,40 | 469,10 | 462,90 | 468,30 | -0,13% | - |
| 18.03.2024 | 471,10 | 474,00 | 467,60 | 468,90 | -0,47% | - |
| 15.03.2024 | 470,70 | 474,30 | 467,00 | 471,10 | 0,08% | 11,00 |
| 14.03.2024 | 469,50 | 474,10 | 468,60 | 470,70 | 0,26% | - |
| 13.03.2024 | 472,20 | 474,20 | 466,80 | 469,50 | -0,57% | - |
| 12.03.2024 | 460,60 | 473,10 | 460,60 | 472,20 | 2,54% | 10,00 |
| 11.03.2024 | 468,10 | 468,10 | 458,10 | 460,50 | -1,62% | - |
| 08.03.2024 | 467,50 | 472,10 | 466,90 | 468,10 | 0,13% | - |
| 07.03.2024 | 464,70 | 467,60 | 459,20 | 467,50 | 0,49% | - |
| 06.03.2024 | 449,40 | 469,20 | 448,90 | 465,20 | 3,65% | - |
| 05.03.2024 | 446,10 | 450,40 | 444,40 | 448,80 | 0,40% | 10,00 |
| 04.03.2024 | 439,20 | 454,10 | 434,90 | 447,00 | 1,85% | 30,00 |
| 01.03.2024 | 441,10 | 441,10 | 434,00 | 438,90 | -0,27% | - |
| 29.02.2024 | 444,50 | 449,00 | 438,70 | 440,10 | -0,95% | - |
| 28.02.2024 | 443,90 | 449,20 | 440,30 | 444,30 | 0,09% | - |
| 27.02.2024 | 433,60 | 455,60 | 433,10 | 443,90 | 2,38% | 92,00 |
| 26.02.2024 | 434,60 | 434,60 | 431,90 | 433,60 | -0,14% | - |
| 23.02.2024 | 435,40 | 436,80 | 433,00 | 434,20 | -0,21% | - |
| 22.02.2024 | 435,10 | 439,30 | 432,60 | 435,10 | 0,07% | - |
| 21.02.2024 | 434,70 | 435,90 | 433,00 | 434,80 | 0,02% | - |
| 20.02.2024 | 435,00 | 436,80 | 432,80 | 434,70 | -0,07% | - |
| 19.02.2024 | 436,70 | 437,10 | 427,40 | 435,00 | -0,39% | - |
| 16.02.2024 | 434,50 | 440,20 | 432,70 | 436,70 | 0,41% | - |
| 15.02.2024 | 432,90 | 439,80 | 432,50 | 434,90 | 0,39% | 8,00 |
| 14.02.2024 | 427,70 | 433,40 | 426,40 | 433,20 | 1,29% | - |
| 13.02.2024 | 435,30 | 435,30 | 422,40 | 427,70 | -1,66% | - |
| 12.02.2024 | 425,10 | 437,60 | 425,00 | 434,90 | 2,31% | 9,00 |
| 09.02.2024 | 427,40 | 429,80 | 424,10 | 425,10 | -0,54% | 5,00 |
| 08.02.2024 | 427,50 | 429,70 | 426,10 | 427,40 | 0,00% | - |
| 07.02.2024 | 427,10 | 429,60 | 418,90 | 427,40 | 0,16% | - |
| 06.02.2024 | 428,10 | 428,70 | 420,90 | 426,70 | -0,23% | - |
| 05.02.2024 | 433,90 | 434,70 | 424,80 | 427,70 | -1,36% | - |
| 02.02.2024 | 437,70 | 443,00 | 433,20 | 433,60 | -0,82% | - |
| 01.02.2024 | 434,30 | 437,90 | 432,50 | 437,20 | 0,67% | - |
| 31.01.2024 | 434,00 | 439,70 | 431,00 | 434,30 | 0,16% | 1,00 |
| 30.01.2024 | 433,40 | 438,60 | 433,10 | 433,60 | 0,05% | - |
| 29.01.2024 | 429,30 | 435,20 | 424,90 | 433,40 | 0,72% | - |
| 26.01.2024 | 422,80 | 432,50 | 421,20 | 430,30 | 1,87% | - |
| 25.01.2024 | 425,60 | 427,10 | 417,20 | 422,40 | -0,89% | 5,00 |
| 24.01.2024 | 421,40 | 429,50 | 417,70 | 426,20 | 1,77% | - |
| 23.01.2024 | 422,70 | 428,80 | 418,10 | 418,80 | -0,88% | 17,00 |
| 22.01.2024 | 458,80 | 459,40 | 410,20 | 422,50 | -7,91% | 51,00 |
| 19.01.2024 | 464,00 | 469,90 | 454,70 | 458,80 | -1,12% | 4,00 |
| 18.01.2024 | 457,30 | 465,90 | 454,60 | 464,00 | 1,51% | 3,00 |
| 17.01.2024 | 458,50 | 458,50 | 450,50 | 457,10 | -0,31% | - |
| 16.01.2024 | 473,30 | 473,30 | 453,70 | 458,50 | -3,13% | - |
| 15.01.2024 | 479,30 | 480,50 | 473,30 | 473,30 | -1,19% | - |
| 12.01.2024 | 474,20 | 484,80 | 474,00 | 479,00 | 1,01% | - |
| 11.01.2024 | 474,80 | 480,80 | 471,20 | 474,20 | -0,08% | - |
| 10.01.2024 | 484,40 | 485,80 | 473,80 | 474,60 | -2,12% | - |
| 09.01.2024 | 488,20 | 488,60 | 480,00 | 484,90 | -0,72% | - |
| 08.01.2024 | 483,90 | 488,70 | 470,00 | 488,40 | 0,68% | - |
| 05.01.2024 | 487,30 | 487,30 | 479,10 | 485,10 | -0,57% | 4,00 |
| 04.01.2024 | 478,80 | 488,70 | 478,60 | 487,90 | 1,90% | 3,00 |
| 03.01.2024 | 498,90 | 499,70 | 473,30 | 478,80 | -4,10% | - |
| 02.01.2024 | 499,35 | 501,75 | 494,50 | 499,25 | 0,11% | - |
| 29.12.2023 | 496,80 | 501,75 | 496,35 | 498,70 | 0,49% | - |
| 28.12.2023 | 493,00 | 498,50 | 493,00 | 496,25 | 0,70% | - |
| 27.12.2023 | 491,60 | 493,60 | 487,70 | 492,80 | 0,28% | - |
| 22.12.2023 | 492,60 | 492,60 | 487,80 | 491,40 | -0,24% | 10,00 |
| 21.12.2023 | 491,90 | 493,70 | 486,70 | 492,60 | 0,14% | - |
| 20.12.2023 | 496,70 | 496,70 | 489,60 | 491,90 | -0,93% | - |
| 19.12.2023 | 494,90 | 500,80 | 482,00 | 496,50 | 0,36% | - |
| 18.12.2023 | 501,15 | 501,25 | 490,00 | 494,70 | -1,22% | 5,00 |
| 15.12.2023 | 498,35 | 502,75 | 496,80 | 500,80 | 0,60% | - |