235,446$
5,11%
Echtzeit-Aktienkurs Littelfuse
Bid:
Ask:
Aktienkurse zur Littelfuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 225,60 | 237,53 | 225,60 | 235,24 | 5,02% | 428.988,00 |
| 28.01.2025 | 229,53 | 229,53 | 222,73 | 224,00 | -2,27% | 260.461,00 |
| 27.01.2025 | 231,80 | 232,95 | 227,70 | 229,21 | -2,47% | 179.437,00 |
| 24.01.2025 | 237,11 | 237,51 | 234,24 | 235,01 | -0,71% | 114.236,00 |
| 23.01.2025 | 234,40 | 238,40 | 232,71 | 236,70 | 0,52% | 119.276,00 |
| 22.01.2025 | 238,21 | 240,40 | 235,01 | 235,47 | -0,61% | 126.033,00 |
| 21.01.2025 | 235,12 | 239,37 | 235,06 | 236,91 | 1,60% | 73.462,00 |
| 17.01.2025 | 233,11 | 234,82 | 230,75 | 233,17 | 0,88% | 165.230,00 |
| 16.01.2025 | 231,27 | 233,23 | 230,04 | 231,14 | -0,02% | 122.655,00 |
| 15.01.2025 | 235,00 | 236,17 | 230,90 | 231,20 | 0,25% | 105.176,00 |
| 14.01.2025 | 233,51 | 235,20 | 228,75 | 230,61 | -0,87% | 183.611,00 |
| 13.01.2025 | 224,14 | 233,41 | 224,05 | 232,64 | -1,05% | 139.000,00 |
| 10.01.2025 | 233,08 | 236,16 | 230,31 | 235,12 | -0,81% | 101.956,00 |
| 08.01.2025 | 237,38 | 237,38 | 233,62 | 237,03 | -0,85% | 76.761,00 |
| 07.01.2025 | 241,50 | 242,79 | 238,27 | 239,05 | -0,79% | 100.542,00 |
| 06.01.2025 | 240,79 | 246,95 | 240,02 | 240,96 | 0,89% | 107.492,00 |
| 03.01.2025 | 236,10 | 239,39 | 234,00 | 238,83 | 1,76% | 94.544,00 |
| 02.01.2025 | 236,30 | 240,14 | 233,61 | 234,70 | -0,40% | 119.015,00 |
| 31.12.2024 | 235,96 | 237,28 | 234,08 | 235,65 | 0,56% | 80.176,00 |
| 30.12.2024 | 234,76 | 235,49 | 231,01 | 234,33 | -1,14% | 75.975,00 |
| 27.12.2024 | 239,62 | 240,43 | 234,42 | 237,04 | -1,25% | 64.285,00 |
| 26.12.2024 | 237,11 | 240,43 | 237,11 | 240,03 | 0,79% | 48.284,00 |
| 24.12.2024 | 236,41 | 238,40 | 233,20 | 238,15 | 0,60% | 30.981,00 |
| 23.12.2024 | 233,95 | 236,99 | 233,03 | 236,73 | 0,98% | 94.303,00 |
| 20.12.2024 | 232,57 | 238,52 | 232,55 | 234,44 | 0,19% | 467.637,00 |
| 19.12.2024 | 236,25 | 238,74 | 231,33 | 233,99 | -0,67% | 147.627,00 |
| 18.12.2024 | 245,72 | 247,25 | 234,49 | 235,57 | -3,35% | 105.569,00 |
| 17.12.2024 | 249,04 | 252,03 | 242,25 | 243,74 | -2,32% | 77.470,00 |
| 16.12.2024 | 244,98 | 250,61 | 244,78 | 249,54 | 1,32% | 93.558,00 |
| 13.12.2024 | 247,68 | 249,01 | 243,59 | 246,30 | -1,00% | 77.170,00 |
| 12.12.2024 | 250,54 | 252,70 | 248,20 | 248,79 | -1,19% | 81.741,00 |
| 11.12.2024 | 252,49 | 255,87 | 249,61 | 251,79 | 0,32% | 152.605,00 |
| 10.12.2024 | 252,77 | 253,01 | 246,84 | 250,98 | -1,18% | 113.748,00 |
| 09.12.2024 | 247,16 | 255,08 | 247,16 | 253,97 | 3,14% | 130.164,00 |
| 06.12.2024 | 245,33 | 247,26 | 243,96 | 246,23 | 1,15% | 76.058,00 |
| 05.12.2024 | 246,07 | 247,91 | 243,01 | 243,43 | -1,22% | 98.409,00 |
| 04.12.2024 | 246,38 | 249,44 | 245,52 | 246,43 | 0,15% | 80.804,00 |
| 03.12.2024 | 248,28 | 248,30 | 245,00 | 246,06 | -0,71% | 68.426,00 |
| 02.12.2024 | 246,68 | 249,94 | 245,76 | 247,82 | 0,47% | 111.027,00 |
| 29.11.2024 | 246,52 | 249,80 | 245,84 | 246,67 | 0,34% | 53.539,00 |
| 27.11.2024 | 248,10 | 248,95 | 243,85 | 245,84 | -0,59% | 60.569,00 |
| 26.11.2024 | 251,00 | 251,00 | 246,43 | 247,29 | -1,63% | 99.387,00 |
| 25.11.2024 | 246,25 | 254,18 | 246,25 | 251,39 | 3,10% | 199.122,00 |
| 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 |