243,283$
1,94%
Echtzeit-Aktienkurs Littelfuse
Bid:
Ask:
Aktienkurse zur Littelfuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 239,85 | 244,43 | 238,56 | 243,82 | 2,16% | 139.822,00 |
| 21.11.2024 | 237,70 | 240,66 | 234,89 | 238,66 | 0,30% | 102.983,00 |
| 20.11.2024 | 237,18 | 238,51 | 234,44 | 237,94 | 0,05% | 109.644,00 |
| 19.11.2024 | 236,39 | 239,98 | 236,39 | 237,82 | -0,64% | 81.225,00 |
| 18.11.2024 | 240,82 | 241,32 | 238,56 | 239,36 | -0,72% | 141.392,00 |
| 15.11.2024 | 248,90 | 248,90 | 240,91 | 241,09 | -3,29% | 128.600,00 |
| 14.11.2024 | 253,18 | 253,49 | 248,63 | 249,30 | -1,36% | 116.855,00 |
| 13.11.2024 | 253,00 | 254,56 | 251,24 | 252,75 | 0,05% | 108.895,00 |
| 12.11.2024 | 256,36 | 258,00 | 252,37 | 252,62 | -1,58% | 53.302,00 |
| 11.11.2024 | 259,77 | 259,89 | 256,36 | 256,67 | -0,44% | 60.111,00 |
| 08.11.2024 | 257,77 | 260,87 | 256,28 | 257,81 | -0,48% | 84.334,00 |
| 07.11.2024 | 261,76 | 261,91 | 258,15 | 259,06 | -0,67% | 101.797,00 |
| 06.11.2024 | 261,34 | 263,04 | 256,20 | 260,80 | 4,55% | 179.239,00 |
| 05.11.2024 | 246,73 | 249,98 | 245,13 | 249,44 | 0,38% | 107.233,00 |
| 04.11.2024 | 248,41 | 249,30 | 246,49 | 248,50 | -0,38% | 55.466,00 |
| 01.11.2024 | 245,70 | 250,94 | 245,37 | 249,44 | 1,97% | 88.486,00 |
| 31.10.2024 | 250,09 | 250,09 | 244,18 | 244,63 | -2,64% | 117.112,00 |
| 30.10.2024 | 260,00 | 260,00 | 247,82 | 251,27 | -3,04% | 187.063,00 |
| 29.10.2024 | 252,92 | 259,58 | 251,03 | 259,14 | 1,76% | 257.687,00 |
| 28.10.2024 | 254,25 | 258,31 | 254,25 | 254,67 | 0,57% | 99.769,00 |
| 25.10.2024 | 256,09 | 257,97 | 252,75 | 253,22 | -0,97% | 84.259,00 |
| 24.10.2024 | 253,96 | 256,70 | 252,46 | 255,69 | 1,02% | 93.708,00 |
| 23.10.2024 | 253,57 | 256,05 | 251,60 | 253,12 | -0,28% | 94.963,00 |
| 22.10.2024 | 253,17 | 254,32 | 249,81 | 253,84 | -0,47% | 80.477,00 |
| 21.10.2024 | 258,00 | 258,56 | 254,59 | 255,05 | -1,55% | 49.326,00 |
| 18.10.2024 | 262,24 | 262,46 | 258,67 | 259,07 | -1,21% | 61.976,00 |
| 17.10.2024 | 260,00 | 262,86 | 259,08 | 262,24 | 2,13% | 74.548,00 |
| 16.10.2024 | 259,51 | 261,85 | 256,02 | 256,77 | -0,35% | 165.053,00 |
| 15.10.2024 | 261,10 | 264,29 | 257,26 | 257,66 | -1,52% | 125.517,00 |
| 14.10.2024 | 257,53 | 262,00 | 257,53 | 261,65 | 1,67% | 115.558,00 |
| 11.10.2024 | 253,00 | 258,65 | 251,82 | 257,34 | 1,76% | 100.299,00 |
| 10.10.2024 | 255,69 | 255,87 | 252,06 | 252,89 | -2,20% | 99.016,00 |
| 09.10.2024 | 257,03 | 260,98 | 257,03 | 258,58 | 0,67% | 54.987,00 |
| 08.10.2024 | 259,48 | 260,12 | 255,57 | 256,85 | -1,23% | 63.809,00 |
| 07.10.2024 | 257,24 | 260,85 | 256,74 | 260,06 | 0,65% | 54.300,00 |
| 04.10.2024 | 258,45 | 259,48 | 256,25 | 258,39 | 1,68% | 45.260,00 |
| 03.10.2024 | 257,32 | 258,02 | 253,84 | 254,13 | -1,79% | 94.130,00 |
| 02.10.2024 | 260,05 | 261,21 | 258,23 | 258,75 | -0,73% | 68.374,00 |
| 01.10.2024 | 264,66 | 265,70 | 258,36 | 260,64 | -1,74% | 81.797,00 |
| 30.09.2024 | 263,18 | 265,92 | 261,52 | 265,25 | 0,36% | 81.542,00 |
| 27.09.2024 | 267,81 | 269,66 | 262,49 | 264,31 | -0,86% | 83.796,00 |
| 26.09.2024 | 261,44 | 267,04 | 261,00 | 266,60 | 3,84% | 71.707,00 |
| 25.09.2024 | 261,05 | 261,05 | 254,97 | 256,74 | -1,20% | 82.923,00 |
| 24.09.2024 | 260,78 | 262,35 | 258,86 | 259,86 | -0,19% | 67.333,00 |
| 23.09.2024 | 262,27 | 263,75 | 259,45 | 260,36 | -0,05% | 77.630,00 |
| 20.09.2024 | 263,05 | 263,08 | 258,92 | 260,50 | -1,64% | 233.977,00 |
| 19.09.2024 | 260,00 | 265,01 | 258,38 | 264,84 | 4,68% | 151.160,00 |
| 18.09.2024 | 255,28 | 259,97 | 250,18 | 253,00 | -0,49% | 68.267,00 |
| 17.09.2024 | 253,77 | 257,01 | 252,36 | 254,24 | 0,72% | 55.077,00 |
| 16.09.2024 | 249,61 | 253,54 | 248,24 | 252,42 | 0,96% | 91.763,00 |
| 13.09.2024 | 246,55 | 250,13 | 245,23 | 250,01 | 2,27% | 86.628,00 |
| 12.09.2024 | 246,75 | 247,55 | 244,40 | 244,47 | -0,84% | 81.364,00 |
| 11.09.2024 | 244,28 | 247,07 | 240,22 | 246,54 | 0,85% | 160.393,00 |
| 10.09.2024 | 248,49 | 248,49 | 244,11 | 244,47 | -1,73% | 114.367,00 |
| 09.09.2024 | 251,78 | 252,75 | 248,17 | 248,78 | -0,85% | 102.302,00 |
| 06.09.2024 | 256,29 | 256,29 | 250,80 | 250,92 | -1,90% | 85.303,00 |
| 05.09.2024 | 259,46 | 259,46 | 255,13 | 255,77 | -1,48% | 94.202,00 |
| 04.09.2024 | 256,11 | 260,80 | 253,27 | 259,62 | 0,89% | 150.687,00 |
| 03.09.2024 | 269,80 | 269,80 | 256,18 | 257,34 | -5,46% | 139.037,00 |
| 30.08.2024 | 272,19 | 273,82 | 269,42 | 272,20 | 0,96% | 204.001,00 |
| 29.08.2024 | 271,08 | 274,50 | 268,73 | 269,62 | 0,51% | 95.103,00 |
| 28.08.2024 | 267,51 | 270,68 | 265,89 | 268,24 | -0,11% | 111.138,00 |
| 27.08.2024 | 268,36 | 269,69 | 266,29 | 268,53 | -0,43% | 118.672,00 |
| 26.08.2024 | 273,66 | 275,56 | 269,20 | 269,69 | -1,27% | 102.835,00 |
| 23.08.2024 | 270,71 | 275,47 | 268,42 | 273,15 | 1,42% | 192.237,00 |
| 22.08.2024 | 271,30 | 272,13 | 267,60 | 269,33 | -0,61% | 234.036,00 |
| 21.08.2024 | 265,76 | 271,83 | 263,92 | 271,00 | 2,33% | 136.301,00 |
| 20.08.2024 | 262,00 | 265,50 | 261,94 | 264,82 | 0,71% | 162.400,00 |
| 19.08.2024 | 255,93 | 263,54 | 255,93 | 262,94 | 2,40% | 169.027,00 |
| 16.08.2024 | 260,30 | 262,76 | 255,78 | 256,78 | -1,53% | 148.462,00 |
| 15.08.2024 | 257,09 | 261,64 | 252,97 | 260,77 | 3,55% | 122.628,00 |
| 14.08.2024 | 253,30 | 253,34 | 248,77 | 251,82 | -0,34% | 107.592,00 |
| 13.08.2024 | 245,05 | 252,68 | 243,74 | 252,68 | 4,97% | 151.094,00 |
| 12.08.2024 | 243,35 | 243,46 | 238,00 | 240,71 | -0,85% | 62.784,00 |
| 09.08.2024 | 243,10 | 245,10 | 240,56 | 242,77 | 0,05% | 81.076,00 |
| 08.08.2024 | 236,38 | 242,79 | 236,38 | 242,64 | 3,69% | 81.262,00 |
| 07.08.2024 | 240,32 | 241,76 | 232,87 | 234,01 | -1,04% | 85.980,00 |
| 06.08.2024 | 240,18 | 240,32 | 234,90 | 236,48 | -1,15% | 157.685,00 |
| 05.08.2024 | 236,93 | 243,88 | 233,22 | 239,24 | -3,18% | 101.161,00 |
| 02.08.2024 | 251,71 | 257,77 | 244,18 | 247,10 | -4,42% | 87.203,00 |
| 01.08.2024 | 265,34 | 269,16 | 254,16 | 258,54 | -3,37% | 168.133,00 |
| 31.07.2024 | 264,51 | 275,06 | 260,28 | 267,56 | 3,35% | 177.530,00 |
| 30.07.2024 | 262,71 | 264,79 | 255,00 | 258,88 | -0,42% | 109.083,00 |
| 29.07.2024 | 260,28 | 261,25 | 258,27 | 259,98 | -0,01% | 73.973,00 |
| 26.07.2024 | 259,58 | 263,18 | 258,89 | 260,01 | 1,57% | 68.197,00 |
| 25.07.2024 | 256,20 | 261,89 | 254,10 | 255,99 | -0,21% | 107.732,00 |
| 24.07.2024 | 262,46 | 266,18 | 256,51 | 256,53 | -3,04% | 114.103,00 |
| 23.07.2024 | 264,68 | 268,60 | 264,33 | 264,56 | -0,79% | 92.499,00 |
| 22.07.2024 | 261,98 | 267,17 | 259,52 | 266,66 | 2,75% | 105.682,00 |
| 19.07.2024 | 264,11 | 265,15 | 258,40 | 259,53 | -2,77% | 87.368,00 |
| 18.07.2024 | 268,19 | 273,50 | 265,70 | 266,93 | -0,60% | 59.618,00 |
| 17.07.2024 | 271,96 | 274,40 | 268,19 | 268,53 | -2,12% | 84.879,00 |
| 16.07.2024 | 267,94 | 275,58 | 267,94 | 274,34 | 3,44% | 106.285,00 |
| 15.07.2024 | 269,92 | 273,30 | 265,21 | 265,21 | -1,87% | 105.159,00 |
| 12.07.2024 | 264,85 | 271,46 | 264,05 | 270,26 | 2,79% | 166.904,00 |
| 11.07.2024 | 262,08 | 264,35 | 260,92 | 262,92 | 2,14% | 84.771,00 |
| 10.07.2024 | 252,35 | 257,58 | 251,60 | 257,41 | 2,42% | 60.060,00 |
| 09.07.2024 | 251,88 | 253,34 | 250,38 | 251,32 | -0,59% | 54.388,00 |
| 08.07.2024 | 251,28 | 253,75 | 251,00 | 252,80 | 1,36% | 93.156,00 |
| 05.07.2024 | 252,53 | 255,30 | 247,39 | 249,42 | -1,22% | 155.515,00 |