229,500€
8,36%
Echtzeit-Aktienkurs Bell Food Group AG
Bid:
Ask:
Aktienkurse zur Bell Food Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 216,50 | 229,50 | 216,40 | 229,50 | 8,36% | - |
| 14.08.2026 | 211,90 | 212,10 | 211,70 | 211,80 | -0,56% | - |
| 13.08.2026 | 207,05 | 214,50 | 206,45 | 213,00 | 2,40% | 50,00 |
| 12.08.2026 | 205,15 | 208,00 | 203,50 | 208,00 | 7,02% | - |
| 11.08.2026 | 194,80 | 194,80 | 194,35 | 194,35 | 0,08% | - |
| 10.08.2026 | 194,25 | 195,30 | 193,20 | 194,20 | -0,56% | 5,00 |
| 07.08.2026 | 194,35 | 195,50 | 193,30 | 195,30 | 0,85% | - |
| 06.08.2026 | 193,75 | 196,40 | 193,30 | 193,65 | -0,13% | - |
| 05.08.2026 | 191,80 | 194,20 | 190,25 | 193,90 | -0,46% | - |
| 04.08.2026 | 193,85 | 194,90 | 191,40 | 194,80 | 0,46% | - |
| 03.08.2026 | 193,70 | 197,10 | 192,75 | 193,90 | -0,21% | - |
| 31.07.2026 | 193,80 | 195,00 | 192,40 | 194,30 | 0,10% | - |
| 30.07.2026 | 193,90 | 194,90 | 192,80 | 194,10 | 0,62% | - |
| 29.07.2026 | 192,30 | 194,70 | 192,30 | 192,90 | 0,00% | - |
| 28.07.2026 | 193,00 | 193,10 | 192,00 | 192,90 | 0,05% | - |
| 27.07.2026 | 195,60 | 195,90 | 191,70 | 192,80 | 0,52% | 150,00 |
| 24.07.2026 | 191,30 | 194,30 | 190,60 | 191,80 | -1,54% | - |
| 23.07.2026 | 195,10 | 195,40 | 193,90 | 194,80 | -0,31% | - |
| 22.07.2026 | 196,05 | 196,75 | 193,70 | 195,40 | 0,93% | - |
| 21.07.2026 | 193,80 | 195,70 | 192,30 | 193,60 | -1,12% | - |
| 20.07.2026 | 196,35 | 196,35 | 195,80 | 195,80 | 0,05% | - |
| 17.07.2026 | 192,70 | 197,30 | 192,40 | 195,70 | 0,57% | - |
| 16.07.2026 | 194,40 | 194,80 | 193,40 | 194,60 | 0,52% | - |
| 15.07.2026 | 195,50 | 195,80 | 190,70 | 193,60 | 0,26% | - |
| 14.07.2026 | 192,50 | 193,50 | 192,50 | 193,10 | -0,16% | - |
| 13.07.2026 | 191,80 | 194,40 | 187,70 | 193,40 | 1,42% | - |
| 10.07.2026 | 194,20 | 195,50 | 190,70 | 190,70 | -1,80% | - |
| 09.07.2026 | 195,80 | 197,15 | 193,80 | 194,20 | -1,02% | - |
| 08.07.2026 | 197,80 | 197,80 | 195,70 | 196,20 | -1,26% | - |
| 07.07.2026 | 197,25 | 200,25 | 195,90 | 198,70 | -0,97% | - |
| 06.07.2026 | 199,80 | 201,50 | 199,35 | 200,65 | 0,35% | - |
| 03.07.2026 | 200,15 | 201,15 | 198,70 | 199,95 | 1,19% | - |
| 02.07.2026 | 195,20 | 199,30 | 194,90 | 197,60 | 1,54% | - |
| 01.07.2026 | 194,40 | 194,60 | 194,40 | 194,60 | 0,05% | - |
| 30.06.2026 | 197,50 | 197,50 | 193,70 | 194,50 | -1,12% | - |
| 29.06.2026 | 198,00 | 198,90 | 195,80 | 196,70 | 0,25% | - |
| 26.06.2026 | 189,20 | 200,80 | 189,20 | 196,20 | 1,66% | - |
| 25.06.2026 | 194,30 | 195,90 | 191,50 | 193,00 | 0,99% | - |
| 24.06.2026 | 191,10 | 191,80 | 190,90 | 191,10 | 0,58% | - |
| 23.06.2026 | 194,70 | 194,70 | 189,90 | 190,00 | -1,76% | - |
| 22.06.2026 | 193,70 | 193,70 | 189,50 | 193,40 | 0,21% | 1,00 |
| 19.06.2026 | 194,40 | 194,60 | 192,40 | 193,00 | 1,63% | - |
| 18.06.2026 | 196,60 | 199,70 | 189,90 | 189,90 | -2,52% | - |
| 17.06.2026 | 197,90 | 198,80 | 192,90 | 194,80 | -0,15% | - |
| 16.06.2026 | 200,45 | 201,00 | 194,30 | 195,10 | -2,74% | - |
| 15.06.2026 | 205,25 | 210,50 | 196,40 | 200,60 | -0,45% | 7,00 |
| 12.06.2026 | 202,25 | 202,75 | 198,90 | 201,50 | 1,61% | - |
| 11.06.2026 | 198,35 | 200,25 | 193,60 | 198,30 | 0,56% | - |
| 10.06.2026 | 190,50 | 197,50 | 188,50 | 197,20 | 4,62% | - |
| 09.06.2026 | 189,20 | 189,20 | 184,60 | 188,50 | 1,89% | - |
| 08.06.2026 | 187,20 | 187,20 | 184,80 | 185,00 | -2,48% | - |
| 05.06.2026 | 190,20 | 191,30 | 188,30 | 189,70 | -0,21% | 326,00 |
| 04.06.2026 | 189,80 | 190,10 | 189,40 | 190,10 | 0,58% | - |
| 03.06.2026 | 190,20 | 191,70 | 188,50 | 189,00 | -0,63% | - |
| 02.06.2026 | 192,10 | 193,10 | 190,00 | 190,20 | -0,94% | - |
| 01.06.2026 | 194,40 | 195,40 | 191,10 | 192,00 | -2,74% | 5,00 |
| 29.05.2026 | 199,40 | 199,40 | 197,10 | 197,40 | 0,15% | - |
| 28.05.2026 | 194,20 | 198,50 | 193,90 | 197,10 | 0,00% | - |
| 27.05.2026 | 194,60 | 197,30 | 193,90 | 197,10 | 0,10% | - |
| 26.05.2026 | 195,40 | 199,05 | 194,20 | 196,90 | 0,77% | - |
| 25.05.2026 | 195,20 | 200,60 | 195,10 | 195,40 | 0,05% | - |
| 22.05.2026 | 200,95 | 200,95 | 193,80 | 195,30 | -1,31% | - |
| 21.05.2026 | 198,50 | 200,25 | 196,50 | 197,90 | 0,15% | - |
| 20.05.2026 | 197,50 | 198,20 | 196,30 | 197,60 | -0,05% | - |
| 19.05.2026 | 195,35 | 202,40 | 194,60 | 197,70 | 0,30% | - |
| 18.05.2026 | 197,75 | 198,65 | 196,20 | 197,10 | -0,73% | - |
| 15.05.2026 | 194,70 | 198,75 | 194,70 | 198,55 | 0,84% | - |
| 14.05.2026 | 196,55 | 196,90 | 196,55 | 196,90 | 0,18% | - |
| 13.05.2026 | 197,40 | 198,70 | 195,50 | 196,55 | -0,13% | - |
| 12.05.2026 | 197,30 | 197,85 | 195,40 | 196,80 | -0,58% | 4,00 |
| 11.05.2026 | 197,40 | 198,30 | 197,40 | 197,95 | -0,90% | - |
| 08.05.2026 | 199,40 | 199,75 | 199,40 | 199,75 | 0,23% | - |
| 07.05.2026 | 201,20 | 201,75 | 198,80 | 199,30 | -0,57% | - |
| 06.05.2026 | 201,75 | 203,50 | 199,85 | 200,45 | -0,69% | - |
| 05.05.2026 | 203,25 | 205,00 | 201,25 | 201,85 | -0,93% | - |
| 04.05.2026 | 203,85 | 204,50 | 202,75 | 203,75 | -0,49% | - |
| 30.04.2026 | 205,00 | 205,25 | 203,00 | 204,75 | -0,12% | - |
| 29.04.2026 | 208,00 | 209,00 | 204,75 | 205,00 | -1,44% | - |
| 28.04.2026 | 207,00 | 208,75 | 206,50 | 208,00 | 0,48% | - |
| 27.04.2026 | 209,00 | 209,50 | 206,00 | 207,00 | -0,84% | - |
| 24.04.2026 | 215,25 | 215,25 | 208,25 | 208,75 | -4,02% | 10,00 |
| 23.04.2026 | 214,00 | 219,00 | 214,00 | 217,50 | 0,35% | - |
| 22.04.2026 | 215,75 | 218,50 | 215,25 | 216,75 | 0,12% | - |
| 21.04.2026 | 217,00 | 217,50 | 216,00 | 216,50 | 0,70% | - |
| 20.04.2026 | 217,00 | 217,25 | 214,25 | 215,00 | -0,81% | - |
| 17.04.2026 | 216,75 | 217,00 | 216,75 | 216,75 | 0,58% | - |
| 16.04.2026 | 215,25 | 215,50 | 215,25 | 215,50 | -0,69% | - |
| 15.04.2026 | 216,75 | 218,25 | 216,75 | 217,00 | -0,46% | - |
| 14.04.2026 | 217,25 | 220,00 | 217,00 | 218,00 | 0,35% | - |
| 13.04.2026 | 214,75 | 218,75 | 214,75 | 217,25 | -0,23% | - |
| 10.04.2026 | 217,25 | 219,75 | 216,00 | 217,75 | -0,57% | - |
| 09.04.2026 | 218,50 | 219,00 | 218,50 | 219,00 | 0,00% | - |
| 08.04.2026 | 216,00 | 221,00 | 216,00 | 219,00 | 1,39% | - |
| 07.04.2026 | 218,25 | 222,50 | 215,50 | 216,00 | -0,23% | - |
| 02.04.2026 | 219,00 | 219,00 | 216,50 | 216,50 | -1,14% | - |
| 01.04.2026 | 220,50 | 221,25 | 218,75 | 219,00 | -2,01% | - |
| 31.03.2026 | 223,50 | 223,50 | 222,50 | 223,50 | 1,25% | - |
| 30.03.2026 | 220,50 | 221,50 | 220,00 | 220,75 | -0,34% | - |
| 27.03.2026 | 223,50 | 224,00 | 221,00 | 221,50 | -0,45% | - |
| 26.03.2026 | 220,50 | 222,50 | 220,50 | 222,50 | -1,22% | - |