84,870$
0,51%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 85,00 | 86,71 | 83,44 | 84,87 | 0,51% | 82.889,00 |
| 03.12.2024 | 82,33 | 84,44 | 80,75 | 84,44 | 2,54% | 60.782,00 |
| 02.12.2024 | 80,48 | 82,53 | 79,35 | 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% | 67.075,00 |
| 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 | 5,42% | 68.128,00 |
| 20.11.2024 | 73,50 | 75,33 | 73,31 | 75,33 | 2,11% | 69.676,00 |
| 19.11.2024 | 72,00 | 73,86 | 71,00 | 73,77 | 1,35% | 72.538,00 |
| 18.11.2024 | 74,56 | 75,68 | 72,63 | 72,79 | -2,37% | 77.097,00 |
| 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% | 49.330,00 |
| 13.11.2024 | 80,58 | 80,58 | 76,35 | 76,48 | -4,30% | 51.711,00 |
| 12.11.2024 | 81,75 | 82,14 | 79,53 | 79,92 | -2,62% | 49.558,00 |
| 11.11.2024 | 82,47 | 82,47 | 80,68 | 82,07 | 0,35% | 46.185,00 |
| 08.11.2024 | 80,93 | 82,40 | 80,44 | 81,78 | 1,43% | 32.696,00 |
| 07.11.2024 | 81,60 | 82,09 | 80,53 | 80,63 | -1,25% | 50.461,00 |
| 06.11.2024 | 79,60 | 82,95 | 78,73 | 81,65 | 9,23% | 126.496,00 |
| 05.11.2024 | 73,79 | 75,35 | 73,63 | 74,75 | 1,15% | 55.263,00 |
| 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 | -1,73% | 122.694,00 |
| 31.10.2024 | 76,70 | 76,70 | 74,93 | 75,46 | -1,89% | 126.260,00 |
| 30.10.2024 | 76,94 | 78,24 | 76,19 | 76,91 | -0,66% | 61.504,00 |
| 29.10.2024 | 76,19 | 77,99 | 76,19 | 77,42 | 0,53% | 57.959,00 |
| 28.10.2024 | 79,59 | 79,59 | 76,89 | 77,01 | -1,95% | 54.089,00 |
| 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% | 118.347,00 |
| 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% | 72.488,00 |
| 18.10.2024 | 84,85 | 84,85 | 82,87 | 83,56 | -1,30% | 51.395,00 |
| 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% | 88.100,00 |
| 14.10.2024 | 84,07 | 85,08 | 83,66 | 84,89 | 1,92% | 51.368,00 |
| 11.10.2024 | 80,87 | 83,63 | 80,87 | 83,29 | 2,99% | 56.438,00 |
| 10.10.2024 | 80,31 | 81,61 | 79,51 | 80,87 | -0,87% | 38.794,00 |
| 09.10.2024 | 80,94 | 82,00 | 80,46 | 81,58 | 0,94% | 37.237,00 |
| 08.10.2024 | 80,04 | 81,02 | 80,00 | 80,82 | 1,61% | 28.154,00 |
| 07.10.2024 | 80,70 | 81,10 | 78,64 | 79,54 | -1,44% | 57.684,00 |
| 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% | 81.928,00 |
| 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% | 92.817,00 |
| 30.09.2024 | 77,17 | 78,64 | 77,09 | 78,34 | 1,12% | 48.650,00 |
| 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% | 41.238,00 |
| 25.09.2024 | 78,26 | 78,26 | 76,54 | 77,32 | -1,47% | 46.713,00 |
| 24.09.2024 | 78,92 | 79,44 | 77,65 | 78,47 | -0,24% | 47.808,00 |
| 23.09.2024 | 80,44 | 80,87 | 77,81 | 78,66 | -1,55% | 85.677,00 |
| 20.09.2024 | 79,99 | 82,00 | 78,91 | 79,90 | -1,40% | 170.080,00 |
| 19.09.2024 | 72,91 | 81,15 | 72,52 | 81,03 | 16,64% | 213.386,00 |
| 18.09.2024 | 68,92 | 70,92 | 68,30 | 69,47 | 0,78% | 41.889,00 |
| 17.09.2024 | 69,81 | 70,31 | 68,72 | 68,93 | -0,32% | 74.035,00 |
| 16.09.2024 | 69,15 | 69,78 | 68,58 | 69,15 | -0,22% | 38.982,00 |
| 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% | 30.685,00 |
| 11.09.2024 | 65,08 | 66,31 | 63,69 | 66,18 | 0,85% | 32.110,00 |
| 10.09.2024 | 64,20 | 65,76 | 64,01 | 65,62 | 2,34% | 72.189,00 |
| 09.09.2024 | 63,47 | 65,17 | 63,25 | 64,12 | 1,26% | 34.840,00 |
| 06.09.2024 | 65,35 | 65,35 | 62,82 | 63,32 | -3,08% | 35.749,00 |
| 05.09.2024 | 66,04 | 66,04 | 63,67 | 65,33 | 0,83% | 44.143,00 |
| 04.09.2024 | 64,23 | 65,06 | 63,50 | 64,79 | 0,08% | 36.894,00 |
| 03.09.2024 | 67,25 | 67,68 | 64,29 | 64,74 | -4,56% | 57.292,00 |
| 30.08.2024 | 67,19 | 68,08 | 66,12 | 67,83 | 2,15% | 99.691,00 |
| 29.08.2024 | 65,53 | 66,75 | 65,07 | 66,40 | 2,36% | 45.467,00 |
| 28.08.2024 | 65,54 | 65,86 | 64,44 | 64,87 | -1,13% | 34.872,00 |
| 27.08.2024 | 65,36 | 65,99 | 63,92 | 65,61 | -0,18% | 43.498,00 |
| 26.08.2024 | 67,00 | 67,20 | 65,51 | 65,73 | -0,83% | 31.517,00 |
| 23.08.2024 | 65,16 | 67,25 | 65,16 | 66,28 | 2,94% | 78.217,00 |
| 22.08.2024 | 66,06 | 66,06 | 64,28 | 64,39 | -1,86% | 33.046,00 |
| 21.08.2024 | 65,05 | 65,65 | 63,95 | 65,61 | 1,94% | 38.065,00 |
| 20.08.2024 | 64,28 | 65,00 | 63,28 | 64,36 | -1,12% | 43.664,00 |
| 19.08.2024 | 64,23 | 65,24 | 63,87 | 65,09 | 1,72% | 36.560,00 |
| 16.08.2024 | 64,54 | 64,80 | 63,61 | 63,99 | -1,55% | 72.976,00 |
| 15.08.2024 | 64,62 | 65,40 | 63,97 | 65,00 | 3,80% | 40.381,00 |
| 14.08.2024 | 63,35 | 63,49 | 62,10 | 62,62 | -1,80% | 35.894,00 |
| 13.08.2024 | 62,73 | 63,83 | 62,18 | 63,77 | 3,25% | 60.638,00 |
| 12.08.2024 | 62,45 | 62,45 | 60,94 | 61,76 | -0,45% | 38.935,00 |
| 09.08.2024 | 62,77 | 62,77 | 61,57 | 62,04 | -1,56% | 37.236,00 |
| 08.08.2024 | 62,69 | 63,41 | 62,06 | 63,02 | 2,79% | 45.683,00 |
| 07.08.2024 | 62,68 | 63,95 | 61,25 | 61,31 | 0,00% | 73.466,00 |
| 06.08.2024 | 61,76 | 62,79 | 60,52 | 61,31 | 0,39% | 77.033,00 |
| 05.08.2024 | 60,00 | 62,20 | 59,76 | 61,07 | -4,17% | 83.515,00 |
| 02.08.2024 | 65,77 | 65,90 | 63,56 | 63,73 | -7,94% | 67.471,00 |
| 01.08.2024 | 74,60 | 74,60 | 68,25 | 69,23 | -6,97% | 55.690,00 |
| 31.07.2024 | 72,87 | 75,33 | 72,55 | 74,42 | 3,70% | 39.990,00 |
| 30.07.2024 | 74,29 | 74,29 | 71,04 | 71,76 | -3,54% | 49.141,00 |
| 29.07.2024 | 75,49 | 76,09 | 73,91 | 74,39 | -1,01% | 94.287,00 |
| 26.07.2024 | 73,75 | 75,63 | 73,20 | 75,15 | 2,96% | 110.000,00 |
| 25.07.2024 | 68,00 | 73,51 | 66,02 | 72,99 | 9,79% | 260.759,00 |
| 24.07.2024 | 68,95 | 69,20 | 65,92 | 66,48 | -4,33% | 94.789,00 |
| 23.07.2024 | 68,44 | 70,54 | 67,15 | 69,49 | 0,96% | 54.925,00 |
| 22.07.2024 | 66,75 | 69,12 | 66,22 | 68,83 | 3,49% | 52.451,00 |
| 19.07.2024 | 68,96 | 68,96 | 66,29 | 66,51 | -3,38% | 93.873,00 |
| 18.07.2024 | 69,54 | 70,32 | 67,81 | 68,84 | -0,72% | 41.078,00 |
| 17.07.2024 | 71,40 | 71,40 | 68,99 | 69,34 | -3,96% | 68.795,00 |
| 16.07.2024 | 70,66 | 72,56 | 70,49 | 72,20 | 3,48% | 105.675,00 |
| 15.07.2024 | 69,54 | 70,53 | 68,46 | 69,77 | 1,26% | 78.706,00 |