215,775CHF
5,26%
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 | 209,00 | 217,00 | 208,00 | 217,00 | 5,85% | 10.380,00 |
| 14.08.2026 | 202,00 | 205,00 | 200,00 | 205,00 | 2,71% | 18.802,00 |
| 13.08.2026 | 199,00 | 201,00 | 197,00 | 199,60 | 1,73% | 11.928,00 |
| 12.08.2026 | 195,00 | 196,20 | 191,40 | 196,20 | 2,40% | 12.781,00 |
| 11.08.2026 | 190,20 | 200,50 | 190,20 | 191,60 | 5,62% | 18.136,00 |
| 10.08.2026 | 182,60 | 182,60 | 181,00 | 181,40 | -0,33% | 3.049,00 |
| 07.08.2026 | 182,60 | 183,00 | 181,80 | 182,00 | 0,22% | 3.283,00 |
| 06.08.2026 | 181,80 | 184,20 | 181,20 | 181,60 | -0,44% | 3.635,00 |
| 05.08.2026 | 181,80 | 182,60 | 180,80 | 182,40 | 0,88% | 2.708,00 |
| 04.08.2026 | 181,20 | 182,20 | 180,20 | 180,80 | -0,44% | 3.764,00 |
| 03.08.2026 | 182,40 | 182,40 | 180,80 | 181,60 | -0,11% | 2.826,00 |
| 31.07.2026 | 180,00 | 182,00 | 179,80 | 181,80 | 0,66% | 2.698,00 |
| 30.07.2026 | 180,40 | 182,60 | 179,00 | 180,60 | -0,11% | 4.256,00 |
| 29.07.2026 | 182,40 | 182,40 | 180,40 | 180,80 | -0,55% | 2.117,00 |
| 28.07.2026 | 180,00 | 182,20 | 180,00 | 181,80 | 1,34% | 5.191,00 |
| 27.07.2026 | 179,00 | 180,60 | 178,80 | 179,40 | 0,45% | 2.709,00 |
| 24.07.2026 | 176,80 | 180,20 | 176,80 | 178,60 | 0,68% | 5.168,00 |
| 23.07.2026 | 180,00 | 180,00 | 176,60 | 177,40 | -1,77% | 2.932,00 |
| 22.07.2026 | 180,80 | 182,00 | 179,20 | 180,60 | -0,66% | 2.520,00 |
| 21.07.2026 | 179,80 | 181,80 | 178,00 | 181,80 | 1,68% | 6.640,00 |
| 20.07.2026 | 182,80 | 182,80 | 178,80 | 178,80 | -1,76% | 3.361,00 |
| 17.07.2026 | 181,60 | 182,60 | 180,60 | 182,00 | 0,78% | 3.631,00 |
| 16.07.2026 | 179,60 | 181,20 | 178,40 | 180,60 | 0,89% | 3.370,00 |
| 15.07.2026 | 180,80 | 180,80 | 176,40 | 179,00 | -0,44% | 4.041,00 |
| 14.07.2026 | 180,40 | 181,20 | 178,60 | 179,80 | 0,22% | 2.482,00 |
| 13.07.2026 | 178,00 | 180,60 | 177,00 | 179,40 | 1,01% | 3.800,00 |
| 10.07.2026 | 178,00 | 179,20 | 176,00 | 177,60 | -0,67% | 5.378,00 |
| 09.07.2026 | 180,40 | 180,40 | 178,00 | 178,80 | -0,78% | 2.396,00 |
| 08.07.2026 | 181,60 | 181,60 | 180,20 | 180,20 | -1,10% | 3.746,00 |
| 07.07.2026 | 180,40 | 184,80 | 180,40 | 182,20 | 0,66% | 2.932,00 |
| 06.07.2026 | 184,40 | 185,80 | 181,00 | 181,00 | -1,42% | 15.351,00 |
| 03.07.2026 | 183,80 | 184,00 | 182,60 | 183,60 | 0,11% | 2.367,00 |
| 02.07.2026 | 179,00 | 184,00 | 179,00 | 183,40 | 2,23% | 9.123,00 |
| 01.07.2026 | 179,00 | 180,20 | 177,80 | 179,40 | 0,22% | 3.391,00 |
| 30.06.2026 | 182,00 | 182,00 | 178,00 | 179,00 | -1,32% | 6.142,00 |
| 29.06.2026 | 181,00 | 182,40 | 180,80 | 181,40 | 0,44% | 4.006,00 |
| 26.06.2026 | 179,00 | 185,00 | 178,80 | 180,60 | 2,85% | 5.277,00 |
| 25.06.2026 | 178,00 | 178,60 | 175,60 | 175,60 | -1,01% | 2.732,00 |
| 24.06.2026 | 174,20 | 177,80 | 174,20 | 177,40 | 1,72% | 5.096,00 |
| 23.06.2026 | 176,00 | 176,40 | 174,40 | 174,40 | -1,25% | 2.609,00 |
| 22.06.2026 | 176,60 | 178,00 | 175,40 | 176,60 | 0,00% | 3.825,00 |
| 19.06.2026 | 175,80 | 177,60 | 175,40 | 176,60 | 0,46% | 10.548,00 |
| 18.06.2026 | 177,20 | 177,80 | 174,40 | 175,80 | -0,34% | 5.756,00 |
| 17.06.2026 | 180,00 | 180,00 | 176,40 | 176,40 | -1,67% | 8.571,00 |
| 16.06.2026 | 182,00 | 182,40 | 178,40 | 179,40 | -1,43% | 5.913,00 |
| 15.06.2026 | 185,80 | 187,00 | 180,80 | 182,00 | -1,73% | 3.351,00 |
| 12.06.2026 | 183,60 | 186,00 | 183,40 | 185,20 | 1,20% | 4.111,00 |
| 11.06.2026 | 181,00 | 184,40 | 179,00 | 183,00 | 1,10% | 6.845,00 |
| 10.06.2026 | 173,80 | 181,60 | 173,80 | 181,00 | 4,50% | 9.580,00 |
| 09.06.2026 | 171,00 | 174,60 | 170,00 | 173,20 | 0,93% | 19.747,00 |
| 08.06.2026 | 171,40 | 172,20 | 169,60 | 171,60 | -0,35% | 4.734,00 |
| 05.06.2026 | 173,00 | 174,40 | 172,20 | 172,20 | -0,81% | 13.406,00 |
| 04.06.2026 | 173,00 | 175,60 | 172,80 | 173,60 | 0,00% | 3.451,00 |
| 03.06.2026 | 174,00 | 175,40 | 173,20 | 173,60 | 0,12% | 3.417,00 |
| 02.06.2026 | 175,40 | 175,40 | 173,40 | 173,40 | -1,14% | 7.317,00 |
| 01.06.2026 | 176,00 | 176,20 | 174,60 | 175,40 | -0,34% | 3.663,00 |
| 29.05.2026 | 180,00 | 181,40 | 175,60 | 176,00 | -2,33% | 6.143,00 |
| 28.05.2026 | 180,00 | 181,80 | 179,20 | 180,20 | 0,22% | 4.536,00 |
| 27.05.2026 | 177,60 | 181,20 | 177,60 | 179,80 | 1,58% | 3.716,00 |
| 26.05.2026 | 178,80 | 181,20 | 177,00 | 177,00 | -0,63% | 6.694,00 |
| 25.05.2026 | 177,70 | 178,12 | 177,70 | 178,12 | -0,04% | - |
| 22.05.2026 | 182,00 | 182,20 | 177,00 | 178,20 | -1,76% | 3.810,00 |
| 21.05.2026 | 180,40 | 182,80 | 180,20 | 181,40 | 0,22% | 5.358,00 |
| 20.05.2026 | 180,20 | 181,80 | 179,60 | 181,00 | 0,00% | 9.280,00 |
| 19.05.2026 | 180,00 | 182,40 | 179,20 | 181,00 | 1,00% | 8.815,00 |
| 18.05.2026 | 180,60 | 180,80 | 179,20 | 179,20 | -1,21% | 3.483,00 |
| 15.05.2026 | 180,00 | 181,40 | 179,60 | 181,40 | 1,00% | 3.409,00 |
| 13.05.2026 | 180,80 | 182,00 | 179,20 | 179,60 | -0,88% | 2.969,00 |
| 12.05.2026 | 181,00 | 181,40 | 179,00 | 181,20 | 0,11% | 5.909,00 |
| 11.05.2026 | 182,20 | 182,80 | 180,80 | 181,00 | -0,22% | 2.538,00 |
| 08.05.2026 | 184,00 | 184,00 | 180,20 | 181,40 | -0,66% | 3.802,00 |
| 07.05.2026 | 184,20 | 184,80 | 181,60 | 182,60 | -0,22% | 4.827,00 |
| 06.05.2026 | 184,40 | 187,00 | 183,00 | 183,00 | -0,97% | 7.825,00 |
| 05.05.2026 | 185,80 | 187,60 | 184,20 | 184,80 | -0,65% | 6.566,00 |
| 04.05.2026 | 186,00 | 187,20 | 186,00 | 186,00 | -0,43% | 2.002,00 |
| 30.04.2026 | 189,20 | 189,20 | 186,20 | 186,80 | -1,16% | 5.248,00 |
| 29.04.2026 | 193,00 | 193,00 | 188,40 | 189,00 | -1,66% | 3.281,00 |
| 28.04.2026 | 190,60 | 193,00 | 190,60 | 192,20 | 0,73% | 2.429,00 |
| 27.04.2026 | 193,20 | 193,20 | 190,00 | 190,80 | -1,04% | 6.308,00 |
| 24.04.2026 | 194,00 | 194,00 | 191,20 | 192,80 | -3,21% | 5.545,00 |
| 23.04.2026 | 199,40 | 201,00 | 197,60 | 199,20 | 0,20% | 3.922,00 |
| 22.04.2026 | 197,60 | 200,00 | 197,00 | 198,80 | 0,61% | 2.733,00 |
| 21.04.2026 | 198,60 | 201,50 | 195,60 | 197,60 | -0,90% | 5.388,00 |
| 20.04.2026 | 198,60 | 199,60 | 197,00 | 199,40 | 0,10% | 8.899,00 |
| 17.04.2026 | 200,00 | 201,00 | 198,80 | 199,20 | -0,40% | 4.458,00 |
| 16.04.2026 | 198,20 | 200,50 | 197,40 | 200,00 | 0,60% | 4.433,00 |
| 15.04.2026 | 200,00 | 201,00 | 198,00 | 198,80 | -0,85% | 8.002,00 |
| 14.04.2026 | 201,00 | 202,50 | 199,40 | 200,50 | 0,00% | 8.468,00 |
| 13.04.2026 | 201,50 | 201,50 | 199,40 | 200,50 | -0,25% | 2.349,00 |
| 10.04.2026 | 203,50 | 203,50 | 198,60 | 201,00 | 0,25% | 5.370,00 |
| 09.04.2026 | 203,00 | 203,00 | 199,00 | 200,50 | 0,00% | 3.871,00 |
| 08.04.2026 | 201,00 | 204,00 | 199,00 | 200,50 | 0,00% | 11.118,00 |
| 07.04.2026 | 202,50 | 206,00 | 199,40 | 200,50 | -0,99% | 4.873,00 |
| 02.04.2026 | 206,50 | 206,50 | 200,50 | 202,50 | 1,25% | 2.988,00 |
| 01.04.2026 | 204,00 | 204,00 | 200,00 | 200,00 | -1,23% | 3.581,00 |
| 31.03.2026 | 204,00 | 204,50 | 202,00 | 202,50 | -0,25% | 3.460,00 |
| 30.03.2026 | 203,00 | 204,00 | 201,50 | 203,00 | -0,25% | 2.996,00 |
| 27.03.2026 | 202,50 | 204,50 | 202,00 | 203,50 | -0,25% | 2.561,00 |
| 26.03.2026 | 202,50 | 206,50 | 202,50 | 204,00 | 0,00% | 1.671,00 |
| 25.03.2026 | 211,00 | 211,00 | 202,50 | 204,00 | -0,24% | 4.501,00 |