91,940$
-0,66%
Echtzeit-Aktienkurs Belden
Bid:
Ask:
Aktienkurse zur Belden Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.07.2024 | 94,66 | 94,66 | 91,69 | 91,97 | -0,63% | 342.185,00 |
25.07.2024 | 92,56 | 94,43 | 91,76 | 92,55 | 0,14% | 252.301,00 |
24.07.2024 | 95,02 | 95,85 | 92,29 | 92,42 | -3,53% | 197.496,00 |
23.07.2024 | 94,93 | 96,74 | 93,90 | 95,80 | 0,90% | 200.731,00 |
22.07.2024 | 92,56 | 95,17 | 92,29 | 94,95 | 3,39% | 242.358,00 |
19.07.2024 | 94,59 | 94,74 | 91,74 | 91,84 | -2,86% | 185.344,00 |
18.07.2024 | 95,72 | 98,02 | 94,16 | 94,54 | -1,16% | 243.121,00 |
17.07.2024 | 97,60 | 97,92 | 95,54 | 95,65 | -3,17% | 421.433,00 |
16.07.2024 | 97,86 | 99,07 | 97,42 | 98,78 | 2,01% | 311.967,00 |
15.07.2024 | 96,77 | 98,72 | 96,41 | 96,83 | 0,83% | 271.451,00 |
12.07.2024 | 95,61 | 97,50 | 95,41 | 96,03 | 1,57% | 206.471,00 |
11.07.2024 | 93,89 | 95,42 | 92,69 | 94,55 | 2,40% | 294.319,00 |
10.07.2024 | 91,26 | 92,61 | 91,04 | 92,33 | 2,21% | 178.146,00 |
09.07.2024 | 91,44 | 91,69 | 90,22 | 90,33 | -1,60% | 150.412,00 |
08.07.2024 | 91,73 | 92,70 | 91,53 | 91,80 | 1,00% | 226.311,00 |
05.07.2024 | 92,91 | 92,91 | 90,87 | 90,89 | -1,53% | 195.687,00 |
03.07.2024 | 92,82 | 93,06 | 91,99 | 92,30 | 0,47% | 77.049,00 |
02.07.2024 | 91,64 | 92,40 | 90,65 | 91,87 | 0,35% | 205.780,00 |
01.07.2024 | 94,48 | 94,98 | 91,02 | 91,55 | -2,40% | 254.798,00 |
28.06.2024 | 93,30 | 94,26 | 92,69 | 93,80 | 1,81% | 628.130,00 |
27.06.2024 | 94,29 | 95,79 | 92,09 | 92,13 | -1,00% | 297.623,00 |
26.06.2024 | 92,57 | 93,12 | 91,60 | 93,06 | -0,15% | 172.762,00 |
25.06.2024 | 93,96 | 93,96 | 91,47 | 93,20 | -1,08% | 260.218,00 |
24.06.2024 | 95,79 | 96,85 | 94,16 | 94,22 | -0,98% | 276.450,00 |
21.06.2024 | 94,40 | 95,31 | 93,14 | 95,15 | 1,20% | 1.044.987,00 |
20.06.2024 | 95,83 | 97,73 | 93,87 | 94,02 | -2,09% | 504.132,00 |
18.06.2024 | 96,75 | 96,80 | 95,35 | 96,03 | -0,33% | 267.680,00 |
17.06.2024 | 94,43 | 96,69 | 94,15 | 96,35 | 1,73% | 274.240,00 |
14.06.2024 | 96,48 | 96,48 | 94,09 | 94,71 | -3,16% | 255.829,00 |
13.06.2024 | 96,64 | 98,39 | 96,28 | 97,80 | 0,90% | 421.811,00 |
12.06.2024 | 96,37 | 98,41 | 96,08 | 96,93 | 3,76% | 292.926,00 |
11.06.2024 | 93,17 | 94,20 | 92,58 | 93,42 | -0,72% | 237.025,00 |
10.06.2024 | 93,54 | 94,93 | 93,54 | 94,10 | -0,70% | 168.015,00 |
07.06.2024 | 94,93 | 95,60 | 93,96 | 94,76 | -0,76% | 144.333,00 |
06.06.2024 | 96,20 | 96,98 | 94,69 | 95,49 | -1,27% | 311.200,00 |
05.06.2024 | 94,89 | 97,35 | 93,80 | 96,72 | 2,82% | 196.844,00 |
04.06.2024 | 94,38 | 96,32 | 94,02 | 94,07 | -1,12% | 254.568,00 |
03.06.2024 | 96,12 | 96,12 | 93,06 | 95,14 | -0,57% | 187.808,00 |
31.05.2024 | 95,60 | 95,75 | 94,01 | 95,69 | 0,23% | 255.160,00 |
30.05.2024 | 94,60 | 95,70 | 94,27 | 95,47 | 1,23% | 197.575,00 |
29.05.2024 | 95,73 | 96,56 | 94,24 | 94,31 | -2,56% | 258.669,00 |
28.05.2024 | 98,21 | 98,60 | 96,51 | 96,79 | -0,82% | 199.125,00 |
24.05.2024 | 97,50 | 97,85 | 96,60 | 97,59 | 1,12% | 229.409,00 |
23.05.2024 | 96,80 | 97,45 | 95,68 | 96,51 | 0,30% | 254.012,00 |
22.05.2024 | 94,78 | 96,22 | 94,62 | 96,22 | 1,41% | 218.007,00 |
21.05.2024 | 93,83 | 94,90 | 93,63 | 94,88 | 0,48% | 122.370,00 |
20.05.2024 | 93,51 | 95,25 | 93,51 | 94,43 | 0,99% | 191.906,00 |
17.05.2024 | 93,87 | 94,23 | 92,63 | 93,50 | 0,13% | 165.465,00 |
16.05.2024 | 95,22 | 95,39 | 93,37 | 93,38 | -1,86% | 182.661,00 |
15.05.2024 | 93,81 | 95,40 | 93,05 | 95,15 | 2,26% | 215.468,00 |
14.05.2024 | 93,27 | 93,28 | 92,33 | 93,05 | 1,06% | 173.002,00 |
13.05.2024 | 93,00 | 93,47 | 92,05 | 92,07 | -0,46% | 141.894,00 |
10.05.2024 | 92,06 | 92,86 | 91,56 | 92,50 | 0,73% | 168.960,00 |
09.05.2024 | 91,85 | 92,35 | 91,22 | 91,83 | 0,40% | 182.397,00 |
08.05.2024 | 89,82 | 91,60 | 89,36 | 91,46 | 1,16% | 186.449,00 |
07.05.2024 | 88,09 | 90,93 | 87,80 | 90,41 | 3,00% | 282.887,00 |
06.05.2024 | 88,91 | 90,31 | 87,43 | 87,78 | -0,51% | 206.085,00 |
03.05.2024 | 91,00 | 91,15 | 87,30 | 88,23 | -0,76% | 278.817,00 |
02.05.2024 | 88,31 | 88,94 | 86,44 | 88,91 | 9,33% | 467.736,00 |
01.05.2024 | 81,22 | 82,79 | 81,02 | 81,32 | 0,06% | 244.733,00 |
30.04.2024 | 83,69 | 84,44 | 81,21 | 81,27 | -3,75% | 302.483,00 |
29.04.2024 | 83,89 | 84,58 | 83,85 | 84,44 | 1,25% | 209.042,00 |
26.04.2024 | 83,28 | 84,13 | 83,26 | 83,40 | 0,62% | 167.144,00 |
25.04.2024 | 82,12 | 83,24 | 82,00 | 82,89 | -0,43% | 270.407,00 |
24.04.2024 | 83,99 | 85,55 | 82,64 | 83,25 | -1,16% | 261.905,00 |
23.04.2024 | 83,52 | 84,86 | 83,52 | 84,23 | 1,03% | 185.769,00 |
22.04.2024 | 82,25 | 83,72 | 81,76 | 83,37 | 1,77% | 208.139,00 |
19.04.2024 | 81,32 | 82,71 | 80,90 | 81,92 | 0,22% | 235.658,00 |
18.04.2024 | 82,50 | 83,38 | 81,57 | 81,74 | -0,72% | 171.457,00 |
17.04.2024 | 85,12 | 85,17 | 82,22 | 82,33 | -2,59% | 286.655,00 |
16.04.2024 | 84,33 | 84,97 | 83,37 | 84,52 | -0,33% | 182.012,00 |
15.04.2024 | 85,90 | 86,34 | 84,46 | 84,80 | -0,54% | 171.711,00 |
12.04.2024 | 86,90 | 87,08 | 84,83 | 85,26 | -2,84% | 259.629,00 |
11.04.2024 | 87,29 | 87,95 | 86,56 | 87,75 | 0,84% | 209.832,00 |
10.04.2024 | 87,31 | 87,79 | 86,13 | 87,02 | -2,31% | 284.191,00 |
09.04.2024 | 89,81 | 89,81 | 88,42 | 89,08 | -0,26% | 169.616,00 |
08.04.2024 | 89,80 | 89,86 | 88,90 | 89,31 | 0,38% | 170.657,00 |
05.04.2024 | 89,48 | 89,71 | 88,57 | 88,97 | -0,38% | 211.265,00 |
04.04.2024 | 90,50 | 91,07 | 88,61 | 89,31 | 0,02% | 327.040,00 |
03.04.2024 | 87,88 | 90,16 | 87,88 | 89,29 | 1,10% | 516.707,00 |
02.04.2024 | 89,99 | 89,99 | 87,80 | 88,32 | -2,71% | 263.917,00 |
01.04.2024 | 92,28 | 92,33 | 90,77 | 90,78 | -1,98% | 241.151,00 |
28.03.2024 | 93,32 | 93,41 | 92,00 | 92,61 | -0,64% | 255.442,00 |
27.03.2024 | 92,30 | 93,43 | 91,83 | 93,21 | 1,75% | 266.384,00 |
26.03.2024 | 92,36 | 92,71 | 91,24 | 91,61 | -0,47% | 190.569,00 |
25.03.2024 | 92,75 | 93,25 | 91,91 | 92,04 | -0,77% | 229.147,00 |
22.03.2024 | 93,09 | 93,24 | 92,04 | 92,75 | 0,08% | 223.784,00 |
21.03.2024 | 91,99 | 93,58 | 91,54 | 92,68 | 1,81% | 365.576,00 |
20.03.2024 | 87,87 | 91,24 | 87,57 | 91,03 | 3,10% | 349.497,00 |
19.03.2024 | 86,31 | 88,63 | 86,31 | 88,29 | 1,67% | 243.393,00 |
18.03.2024 | 85,80 | 87,68 | 85,62 | 86,84 | 0,59% | 231.961,00 |
15.03.2024 | 84,70 | 86,63 | 84,70 | 86,33 | 1,17% | 618.364,00 |
14.03.2024 | 86,19 | 86,31 | 84,39 | 85,33 | -1,38% | 240.559,00 |
13.03.2024 | 86,96 | 87,54 | 86,40 | 86,52 | -1,28% | 229.564,00 |
12.03.2024 | 88,21 | 88,21 | 86,40 | 87,64 | -0,15% | 295.175,00 |
11.03.2024 | 89,08 | 89,08 | 87,39 | 87,77 | -2,11% | 316.250,00 |
08.03.2024 | 90,03 | 91,01 | 89,06 | 89,66 | 0,25% | 315.438,00 |
07.03.2024 | 89,00 | 90,12 | 88,85 | 89,44 | 1,03% | 262.382,00 |
06.03.2024 | 87,87 | 88,72 | 87,30 | 88,53 | 1,71% | 301.044,00 |
05.03.2024 | 86,36 | 88,42 | 85,96 | 87,04 | -0,02% | 302.020,00 |