425,866CHF
1,49%
Echtzeit-Aktienkurs Belimo Holding AG
Bid:
Ask:
Aktienkurse zur Belimo Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 424,20 | 425,80 | 420,40 | 425,40 | 1,38% | 11.721,00 |
| 25.04.2024 | 425,60 | 425,60 | 415,60 | 419,60 | -1,22% | 12.163,00 |
| 24.04.2024 | 433,20 | 433,20 | 424,20 | 424,80 | -1,16% | 10.900,00 |
| 23.04.2024 | 430,00 | 430,00 | 423,60 | 429,80 | 2,82% | 13.393,00 |
| 22.04.2024 | 421,00 | 422,40 | 416,20 | 418,00 | -0,05% | 9.245,00 |
| 19.04.2024 | 412,40 | 418,20 | 411,00 | 418,20 | -0,24% | 21.921,00 |
| 18.04.2024 | 417,40 | 419,20 | 411,40 | 419,20 | 0,43% | 14.335,00 |
| 17.04.2024 | 408,80 | 423,20 | 408,80 | 417,40 | 0,87% | 17.516,00 |
| 16.04.2024 | 418,00 | 418,80 | 413,80 | 413,80 | -1,90% | 14.498,00 |
| 15.04.2024 | 422,00 | 427,60 | 418,60 | 421,80 | -0,19% | 14.489,00 |
| 12.04.2024 | 434,60 | 434,60 | 422,60 | 422,60 | -1,95% | 12.281,00 |
| 11.04.2024 | 432,40 | 436,60 | 429,20 | 431,00 | -0,37% | 16.323,00 |
| 10.04.2024 | 434,40 | 435,00 | 425,00 | 432,60 | 0,46% | 15.250,00 |
| 09.04.2024 | 433,40 | 435,80 | 430,60 | 430,60 | -0,87% | 13.660,00 |
| 08.04.2024 | 432,00 | 435,80 | 430,60 | 434,40 | 0,65% | 10.538,00 |
| 05.04.2024 | 425,60 | 432,20 | 425,60 | 431,60 | -0,05% | 11.771,00 |
| 04.04.2024 | 428,60 | 433,40 | 428,00 | 431,80 | 0,65% | 17.319,00 |
| 03.04.2024 | 426,40 | 429,80 | 421,60 | 429,00 | 0,66% | 18.133,00 |
| 02.04.2024 | 439,40 | 445,40 | 426,20 | 426,20 | -3,62% | 15.631,00 |
| 28.03.2024 | 447,40 | 448,40 | 441,60 | 442,20 | -0,90% | 24.533,00 |
| 27.03.2024 | 446,20 | 447,80 | 441,80 | 446,20 | -1,28% | 17.197,00 |
| 26.03.2024 | 450,00 | 452,00 | 445,40 | 452,00 | 0,27% | 14.068,00 |
| 25.03.2024 | 457,00 | 457,80 | 450,40 | 450,80 | -1,53% | 13.515,00 |
| 22.03.2024 | 464,40 | 466,20 | 457,80 | 457,80 | -1,84% | 15.770,00 |
| 21.03.2024 | 463,80 | 466,40 | 458,40 | 466,40 | 2,01% | 19.744,00 |
| 20.03.2024 | 450,40 | 459,20 | 449,20 | 457,20 | 1,28% | 14.878,00 |
| 19.03.2024 | 451,20 | 452,20 | 448,00 | 451,40 | -0,49% | 14.318,00 |
| 18.03.2024 | 454,40 | 456,20 | 450,60 | 453,60 | -0,04% | 12.103,00 |
| 15.03.2024 | 450,00 | 455,20 | 449,80 | 453,80 | 0,18% | 28.909,00 |
| 14.03.2024 | 453,60 | 455,80 | 451,40 | 453,00 | 0,04% | 16.247,00 |
| 13.03.2024 | 453,60 | 454,80 | 448,00 | 452,80 | -0,22% | 14.416,00 |
| 12.03.2024 | 443,60 | 453,80 | 443,00 | 453,80 | 2,67% | 27.708,00 |
| 11.03.2024 | 445,00 | 445,20 | 439,20 | 442,00 | -1,52% | 20.206,00 |
| 08.03.2024 | 451,00 | 452,80 | 447,40 | 448,80 | -0,40% | 26.575,00 |
| 07.03.2024 | 445,60 | 450,60 | 440,00 | 450,60 | 0,90% | 33.911,00 |
| 06.03.2024 | 437,40 | 449,00 | 437,40 | 446,60 | 3,48% | 21.527,00 |
| 05.03.2024 | 426,40 | 432,80 | 426,40 | 431,60 | 0,65% | 18.655,00 |
| 04.03.2024 | 423,40 | 435,20 | 416,60 | 428,80 | 1,85% | 10.954,00 |
| 01.03.2024 | 420,00 | 422,00 | 416,00 | 421,00 | 0,33% | 15.227,00 |
| 29.02.2024 | 426,00 | 427,00 | 417,40 | 419,60 | -1,08% | 15.210,00 |
| 28.02.2024 | 422,00 | 427,80 | 420,00 | 424,20 | 0,24% | 17.876,00 |
| 27.02.2024 | 420,00 | 437,20 | 418,40 | 423,20 | 2,07% | 18.055,00 |
| 26.02.2024 | 412,80 | 414,60 | 412,00 | 414,60 | 0,14% | 7.259,00 |
| 23.02.2024 | 412,00 | 416,00 | 412,00 | 414,00 | -0,10% | 11.495,00 |
| 22.02.2024 | 415,00 | 417,00 | 412,60 | 414,40 | 0,00% | 7.845,00 |
| 21.02.2024 | 412,20 | 414,40 | 412,00 | 414,40 | 0,14% | 10.034,00 |
| 20.02.2024 | 414,00 | 416,00 | 412,00 | 413,80 | 0,00% | 8.428,00 |
| 19.02.2024 | 412,60 | 414,00 | 405,00 | 413,80 | -0,14% | 16.083,00 |
| 16.02.2024 | 412,00 | 417,40 | 410,60 | 414,40 | 0,73% | 14.186,00 |
| 15.02.2024 | 415,00 | 416,00 | 410,00 | 411,40 | 0,00% | 11.616,00 |
| 14.02.2024 | 400,00 | 411,60 | 400,00 | 411,40 | 1,13% | 16.123,00 |
| 13.02.2024 | 413,80 | 413,80 | 400,60 | 406,80 | -0,88% | 12.584,00 |
| 12.02.2024 | 402,00 | 412,80 | 401,80 | 410,40 | 2,70% | 10.829,00 |
| 09.02.2024 | 400,00 | 405,00 | 399,60 | 399,60 | -0,55% | 12.599,00 |
| 08.02.2024 | 402,40 | 404,80 | 401,00 | 401,80 | 0,15% | 13.731,00 |
| 07.02.2024 | 398,20 | 402,80 | 393,40 | 401,20 | 0,35% | 14.238,00 |
| 06.02.2024 | 400,60 | 401,40 | 394,00 | 399,80 | 0,25% | 11.197,00 |
| 05.02.2024 | 404,60 | 406,60 | 396,60 | 398,80 | -1,63% | 15.830,00 |
| 02.02.2024 | 408,20 | 412,80 | 405,20 | 405,40 | 0,05% | 18.869,00 |
| 01.02.2024 | 404,40 | 408,40 | 403,00 | 405,20 | 0,15% | 10.889,00 |
| 31.01.2024 | 408,00 | 410,60 | 403,00 | 404,60 | -0,30% | 27.015,00 |
| 30.01.2024 | 409,40 | 410,20 | 405,40 | 405,80 | 0,45% | 16.164,00 |
| 29.01.2024 | 401,80 | 406,80 | 397,40 | 404,00 | -0,10% | 18.796,00 |
| 26.01.2024 | 398,60 | 405,80 | 397,60 | 404,40 | 2,07% | 24.625,00 |
| 25.01.2024 | 398,00 | 402,00 | 393,20 | 396,20 | -0,85% | 22.540,00 |
| 24.01.2024 | 395,80 | 404,20 | 394,80 | 399,60 | 1,63% | 20.269,00 |
| 23.01.2024 | 404,60 | 405,60 | 393,20 | 393,20 | -1,70% | 23.230,00 |
| 22.01.2024 | 413,60 | 413,60 | 388,00 | 400,00 | -7,75% | 65.674,00 |
| 19.01.2024 | 442,00 | 442,80 | 430,00 | 433,60 | -1,00% | 42.535,00 |
| 18.01.2024 | 429,20 | 439,00 | 428,20 | 438,00 | 1,72% | 16.265,00 |
| 17.01.2024 | 425,40 | 430,60 | 423,00 | 430,60 | -0,14% | 11.036,00 |
| 16.01.2024 | 436,60 | 438,40 | 425,00 | 431,20 | -2,40% | 18.031,00 |
| 15.01.2024 | 448,00 | 448,20 | 441,80 | 441,80 | -1,52% | 15.879,00 |
| 12.01.2024 | 448,00 | 453,60 | 447,20 | 448,60 | 0,95% | 11.119,00 |
| 11.01.2024 | 438,20 | 448,20 | 438,20 | 444,40 | 0,32% | 12.747,00 |
| 10.01.2024 | 444,60 | 450,00 | 442,20 | 443,00 | -1,56% | 15.634,00 |
| 09.01.2024 | 450,80 | 453,80 | 446,00 | 450,00 | -0,49% | 11.317,00 |
| 08.01.2024 | 445,00 | 453,60 | 437,80 | 452,20 | 0,13% | 10.498,00 |
| 05.01.2024 | 449,00 | 452,60 | 446,40 | 451,60 | -0,35% | 7.854,00 |
| 04.01.2024 | 454,00 | 454,80 | 449,80 | 453,20 | 1,25% | 7.877,00 |
| 03.01.2024 | 463,20 | 463,20 | 441,20 | 447,60 | -3,49% | 12.424,00 |
| 29.12.2023 | 464,00 | 465,00 | 461,40 | 463,80 | 0,74% | 14.712,00 |
| 28.12.2023 | 463,80 | 463,80 | 460,20 | 460,40 | -0,60% | 4.732,00 |
| 27.12.2023 | 463,60 | 465,00 | 460,40 | 463,20 | -0,09% | 7.539,00 |
| 22.12.2023 | 461,00 | 464,00 | 459,20 | 463,60 | 0,17% | 8.136,00 |
| 21.12.2023 | 465,00 | 465,80 | 458,40 | 462,80 | -1,11% | 6.282,00 |
| 20.12.2023 | 467,00 | 470,00 | 461,80 | 468,00 | -0,21% | 14.026,00 |
| 19.12.2023 | 463,00 | 473,80 | 461,40 | 469,00 | 0,09% | 12.041,00 |
| 18.12.2023 | 464,80 | 471,80 | 464,80 | 468,60 | -0,85% | 13.406,00 |
| 15.12.2023 | 475,00 | 477,20 | 470,80 | 472,60 | -0,13% | 21.661,00 |
| 14.12.2023 | 457,00 | 474,80 | 457,00 | 473,20 | 4,97% | 20.956,00 |
| 13.12.2023 | 447,20 | 453,80 | 447,00 | 450,80 | 0,85% | 7.912,00 |
| 12.12.2023 | 449,60 | 450,20 | 444,20 | 447,00 | -0,18% | 12.355,00 |
| 11.12.2023 | 442,60 | 447,80 | 439,60 | 447,80 | 1,50% | 13.517,00 |
| 08.12.2023 | 430,80 | 443,00 | 430,80 | 441,20 | 2,51% | 14.465,00 |
| 07.12.2023 | 429,00 | 433,80 | 425,20 | 430,40 | -0,51% | 13.429,00 |
| 06.12.2023 | 419,80 | 434,60 | 419,80 | 432,60 | 2,08% | 18.746,00 |
| 05.12.2023 | 417,00 | 425,40 | 416,40 | 423,80 | 2,12% | 15.026,00 |
| 04.12.2023 | 420,20 | 426,20 | 414,20 | 415,00 | -2,67% | 7.283,00 |
| 01.12.2023 | 421,00 | 431,00 | 421,00 | 426,40 | 0,00% | 11.334,00 |