115,870$
-0,89%
Echtzeit-Aktienkurs Belden
Bid:
Ask:
Aktienkurse zur Belden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 117,69 | 118,26 | 115,18 | 115,87 | -0,89% | 265.932,00 |
| 26.09.2024 | 116,87 | 117,89 | 116,16 | 116,91 | 1,88% | 280.574,00 |
| 25.09.2024 | 116,65 | 116,68 | 113,06 | 114,75 | -1,55% | 272.827,00 |
| 24.09.2024 | 114,49 | 117,25 | 114,49 | 116,56 | 2,30% | 380.258,00 |
| 23.09.2024 | 112,38 | 114,86 | 112,07 | 113,94 | 1,34% | 422.452,00 |
| 20.09.2024 | 110,06 | 112,87 | 108,85 | 112,43 | 2,09% | 777.979,00 |
| 19.09.2024 | 109,26 | 110,15 | 108,76 | 110,13 | 3,20% | 347.060,00 |
| 18.09.2024 | 106,93 | 110,34 | 106,50 | 106,71 | 0,40% | 535.336,00 |
| 17.09.2024 | 104,45 | 106,95 | 104,45 | 106,29 | 2,85% | 291.969,00 |
| 16.09.2024 | 103,40 | 105,30 | 103,00 | 103,34 | 0,29% | 255.940,00 |
| 13.09.2024 | 102,09 | 103,84 | 101,71 | 103,04 | 2,09% | 314.601,00 |
| 12.09.2024 | 103,26 | 104,04 | 99,70 | 100,93 | 1,90% | 208.420,00 |
| 11.09.2024 | 98,47 | 99,19 | 96,69 | 99,05 | -0,14% | 190.592,00 |
| 10.09.2024 | 99,52 | 99,59 | 98,30 | 99,19 | -0,27% | 175.481,00 |
| 09.09.2024 | 99,33 | 101,29 | 98,70 | 99,46 | 0,10% | 259.628,00 |
| 06.09.2024 | 101,92 | 101,92 | 99,19 | 99,36 | -2,75% | 199.449,00 |
| 05.09.2024 | 102,43 | 103,20 | 101,25 | 102,17 | -0,27% | 146.321,00 |
| 04.09.2024 | 100,57 | 102,60 | 99,67 | 102,45 | 1,39% | 224.961,00 |
| 03.09.2024 | 106,00 | 107,37 | 100,24 | 101,05 | -5,81% | 257.467,00 |
| 30.08.2024 | 107,42 | 107,56 | 106,09 | 107,28 | 0,22% | 381.502,00 |
| 29.08.2024 | 106,99 | 108,65 | 104,72 | 107,04 | 0,25% | 243.439,00 |
| 28.08.2024 | 106,93 | 108,18 | 106,36 | 106,77 | -0,03% | 210.714,00 |
| 27.08.2024 | 106,20 | 107,19 | 105,61 | 106,80 | 0,23% | 140.427,00 |
| 26.08.2024 | 107,47 | 108,32 | 106,35 | 106,55 | -0,13% | 150.533,00 |
| 23.08.2024 | 104,82 | 107,02 | 104,41 | 106,69 | 2,59% | 240.087,00 |
| 22.08.2024 | 105,11 | 105,94 | 103,77 | 104,00 | -1,11% | 113.970,00 |
| 21.08.2024 | 104,42 | 105,18 | 103,49 | 105,17 | 1,81% | 119.318,00 |
| 20.08.2024 | 104,59 | 105,17 | 102,47 | 103,30 | -1,50% | 215.628,00 |
| 19.08.2024 | 101,70 | 104,93 | 101,70 | 104,87 | 3,27% | 243.004,00 |
| 16.08.2024 | 100,11 | 102,37 | 100,11 | 101,55 | 1,15% | 372.853,00 |
| 15.08.2024 | 100,00 | 101,46 | 98,57 | 100,40 | 1,97% | 410.627,00 |
| 14.08.2024 | 98,05 | 98,80 | 96,13 | 98,46 | 0,85% | 226.733,00 |
| 13.08.2024 | 95,52 | 98,54 | 94,67 | 97,63 | 3,12% | 251.824,00 |
| 12.08.2024 | 94,57 | 94,78 | 92,77 | 94,68 | -0,04% | 145.353,00 |
| 09.08.2024 | 94,54 | 95,08 | 93,44 | 94,72 | -0,07% | 147.209,00 |
| 08.08.2024 | 92,44 | 95,31 | 91,84 | 94,79 | 3,48% | 256.949,00 |
| 07.08.2024 | 97,65 | 99,64 | 91,04 | 91,60 | -5,04% | 380.757,00 |
| 06.08.2024 | 95,78 | 98,47 | 94,87 | 96,46 | 0,27% | 384.014,00 |
| 05.08.2024 | 94,72 | 97,64 | 93,55 | 96,20 | -3,17% | 418.507,00 |
| 02.08.2024 | 97,01 | 99,53 | 95,00 | 99,35 | -1,16% | 625.736,00 |
| 01.08.2024 | 93,18 | 102,47 | 93,18 | 100,52 | 8,45% | 831.442,00 |
| 31.07.2024 | 91,74 | 94,88 | 90,77 | 92,69 | 3,52% | 302.571,00 |
| 30.07.2024 | 92,83 | 92,83 | 88,61 | 89,54 | -2,74% | 221.308,00 |
| 29.07.2024 | 92,25 | 93,70 | 91,68 | 92,06 | 0,10% | 159.257,00 |
| 26.07.2024 | 94,66 | 94,66 | 91,69 | 91,97 | -0,63% | 342.185,00 |
| 25.07.2024 | 92,56 | 94,43 | 91,76 | 92,55 | 0,14% | 252.301,00 |
| 24.07.2024 | 95,02 | 95,85 | 92,29 | 92,42 | -3,53% | 197.496,00 |
| 23.07.2024 | 94,93 | 96,74 | 93,90 | 95,80 | 0,90% | 200.731,00 |
| 22.07.2024 | 92,56 | 95,17 | 92,29 | 94,95 | 3,39% | 242.358,00 |
| 19.07.2024 | 94,59 | 94,74 | 91,74 | 91,84 | -2,86% | 185.344,00 |
| 18.07.2024 | 95,72 | 98,02 | 94,16 | 94,54 | -1,16% | 243.121,00 |
| 17.07.2024 | 97,60 | 97,92 | 95,54 | 95,65 | -3,17% | 421.433,00 |
| 16.07.2024 | 97,86 | 99,07 | 97,42 | 98,78 | 2,01% | 311.967,00 |
| 15.07.2024 | 96,77 | 98,72 | 96,41 | 96,83 | 0,83% | 271.451,00 |
| 12.07.2024 | 95,61 | 97,50 | 95,41 | 96,03 | 1,57% | 201.230,00 |
| 11.07.2024 | 93,89 | 95,42 | 92,69 | 94,55 | 2,40% | 294.319,00 |
| 10.07.2024 | 91,26 | 92,61 | 91,04 | 92,33 | 2,21% | 178.146,00 |
| 09.07.2024 | 91,44 | 91,69 | 90,22 | 90,33 | -1,60% | 150.412,00 |
| 08.07.2024 | 91,73 | 92,70 | 91,53 | 91,80 | 1,00% | 226.311,00 |
| 05.07.2024 | 92,91 | 92,91 | 90,87 | 90,89 | -1,53% | 195.687,00 |
| 03.07.2024 | 92,82 | 93,06 | 91,99 | 92,30 | 0,47% | 77.049,00 |
| 02.07.2024 | 91,64 | 92,40 | 90,65 | 91,87 | 0,35% | 205.780,00 |
| 01.07.2024 | 94,48 | 94,98 | 91,02 | 91,55 | -2,40% | 254.798,00 |
| 28.06.2024 | 93,30 | 94,26 | 92,69 | 93,80 | 1,81% | 593.483,00 |
| 27.06.2024 | 94,29 | 95,79 | 92,09 | 92,13 | -1,00% | 297.623,00 |
| 26.06.2024 | 92,57 | 93,12 | 91,60 | 93,06 | -0,15% | 172.762,00 |
| 25.06.2024 | 93,96 | 93,96 | 91,47 | 93,20 | -1,08% | 260.218,00 |
| 24.06.2024 | 95,79 | 96,85 | 94,16 | 94,22 | -0,98% | 276.450,00 |
| 21.06.2024 | 94,40 | 95,31 | 93,14 | 95,15 | 1,20% | 1.044.987,00 |
| 20.06.2024 | 95,83 | 97,73 | 93,87 | 94,02 | -2,09% | 504.132,00 |
| 18.06.2024 | 96,75 | 96,80 | 95,35 | 96,03 | -0,33% | 267.680,00 |
| 17.06.2024 | 94,43 | 96,69 | 94,15 | 96,35 | 1,73% | 274.240,00 |
| 14.06.2024 | 96,48 | 96,48 | 94,09 | 94,71 | -3,16% | 255.826,00 |
| 13.06.2024 | 96,64 | 98,39 | 96,28 | 97,80 | 0,90% | 421.811,00 |
| 12.06.2024 | 96,37 | 98,41 | 96,08 | 96,93 | 3,76% | 292.926,00 |
| 11.06.2024 | 93,17 | 94,20 | 92,58 | 93,42 | -0,72% | 237.025,00 |
| 10.06.2024 | 93,54 | 94,93 | 93,54 | 94,10 | -0,70% | 168.015,00 |
| 07.06.2024 | 94,93 | 95,60 | 93,96 | 94,76 | -0,76% | 143.912,00 |
| 06.06.2024 | 96,20 | 96,98 | 94,69 | 95,49 | -1,27% | 311.200,00 |
| 05.06.2024 | 94,89 | 97,35 | 93,80 | 96,72 | 2,82% | 196.844,00 |
| 04.06.2024 | 94,38 | 96,32 | 94,02 | 94,07 | -1,12% | 254.568,00 |
| 03.06.2024 | 96,12 | 96,12 | 93,06 | 95,14 | -0,57% | 187.808,00 |
| 31.05.2024 | 95,60 | 95,75 | 94,01 | 95,69 | 0,23% | 254.152,00 |
| 30.05.2024 | 94,60 | 95,70 | 94,27 | 95,47 | 1,23% | 197.575,00 |
| 29.05.2024 | 95,73 | 96,56 | 94,24 | 94,31 | -2,56% | 258.669,00 |
| 28.05.2024 | 98,21 | 98,60 | 96,51 | 96,79 | -0,82% | 199.125,00 |
| 24.05.2024 | 97,50 | 97,85 | 96,60 | 97,59 | 1,12% | 229.409,00 |
| 23.05.2024 | 96,80 | 97,45 | 95,68 | 96,51 | 0,30% | 254.012,00 |
| 22.05.2024 | 94,78 | 96,22 | 94,62 | 96,22 | 1,41% | 218.007,00 |
| 21.05.2024 | 93,83 | 94,90 | 93,63 | 94,88 | 0,48% | 122.370,00 |
| 20.05.2024 | 93,51 | 95,25 | 93,51 | 94,43 | 0,99% | 191.906,00 |
| 17.05.2024 | 93,87 | 94,23 | 92,63 | 93,50 | 0,13% | 165.465,00 |
| 16.05.2024 | 95,22 | 95,39 | 93,37 | 93,38 | -1,86% | 182.661,00 |
| 15.05.2024 | 93,81 | 95,40 | 93,05 | 95,15 | 2,26% | 215.468,00 |
| 14.05.2024 | 93,27 | 93,28 | 92,33 | 93,05 | 1,06% | 173.002,00 |
| 13.05.2024 | 93,00 | 93,47 | 92,05 | 92,07 | -0,46% | 141.894,00 |
| 10.05.2024 | 92,06 | 92,86 | 91,56 | 92,50 | 0,73% | 168.910,00 |
| 09.05.2024 | 91,85 | 92,35 | 91,22 | 91,83 | 0,40% | 182.397,00 |
| 08.05.2024 | 89,82 | 91,60 | 89,36 | 91,46 | 1,16% | 186.449,00 |
| 07.05.2024 | 88,09 | 90,93 | 87,80 | 90,41 | 3,00% | 282.887,00 |