116,170$
0,47%
Echtzeit-Aktienkurs Belden
Bid:
Ask:
Aktienkurse zur Belden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 117,25 | 118,54 | 115,69 | 116,20 | 0,49% | 240.754,00 |
| 03.01.2025 | 113,50 | 115,98 | 113,24 | 115,63 | 2,15% | 215.100,00 |
| 02.01.2025 | 114,94 | 114,95 | 112,40 | 113,20 | 0,52% | 234.940,00 |
| 31.12.2024 | 112,38 | 113,58 | 111,40 | 112,61 | 0,41% | 303.887,00 |
| 30.12.2024 | 111,21 | 112,76 | 109,81 | 112,15 | -1,16% | 146.507,00 |
| 27.12.2024 | 114,17 | 115,06 | 112,12 | 113,47 | -1,66% | 161.297,00 |
| 26.12.2024 | 113,89 | 115,73 | 112,94 | 115,38 | 0,77% | 139.124,00 |
| 24.12.2024 | 113,12 | 114,96 | 112,83 | 114,50 | 0,89% | 97.623,00 |
| 23.12.2024 | 114,45 | 114,45 | 112,39 | 113,49 | -0,22% | 243.827,00 |
| 20.12.2024 | 113,40 | 115,57 | 113,16 | 113,74 | -0,76% | 1.023.907,00 |
| 19.12.2024 | 115,17 | 116,37 | 114,00 | 114,61 | 0,72% | 311.710,00 |
| 18.12.2024 | 119,93 | 120,62 | 112,84 | 113,79 | -4,26% | 306.884,00 |
| 17.12.2024 | 122,48 | 123,96 | 117,95 | 118,85 | -3,77% | 289.714,00 |
| 16.12.2024 | 121,08 | 124,35 | 121,08 | 123,50 | 2,07% | 236.528,00 |
| 13.12.2024 | 122,65 | 123,21 | 120,03 | 121,00 | -1,50% | 246.691,00 |
| 12.12.2024 | 122,65 | 123,61 | 120,90 | 122,84 | -0,23% | 233.015,00 |
| 11.12.2024 | 121,42 | 123,50 | 120,48 | 123,12 | 2,71% | 313.738,00 |
| 10.12.2024 | 121,34 | 122,09 | 119,08 | 119,87 | -1,63% | 183.085,00 |
| 09.12.2024 | 123,55 | 124,87 | 121,51 | 121,86 | -0,43% | 229.322,00 |
| 06.12.2024 | 122,86 | 123,74 | 120,95 | 122,39 | 0,20% | 224.554,00 |
| 05.12.2024 | 122,86 | 123,50 | 121,98 | 122,15 | -0,77% | 125.864,00 |
| 04.12.2024 | 123,77 | 124,89 | 121,94 | 123,10 | 0,32% | 295.623,00 |
| 03.12.2024 | 124,16 | 124,24 | 122,47 | 122,71 | -0,97% | 137.403,00 |
| 02.12.2024 | 121,87 | 124,89 | 121,76 | 123,91 | 1,23% | 162.409,00 |
| 29.11.2024 | 122,94 | 123,17 | 121,58 | 122,40 | 0,43% | 131.964,00 |
| 27.11.2024 | 124,43 | 125,66 | 121,56 | 121,87 | -1,66% | 162.929,00 |
| 26.11.2024 | 124,61 | 124,86 | 123,25 | 123,93 | -0,83% | 247.259,00 |
| 25.11.2024 | 125,10 | 126,61 | 123,77 | 124,97 | 1,17% | 348.287,00 |
| 22.11.2024 | 121,32 | 123,81 | 121,11 | 123,52 | 2,37% | 250.834,00 |
| 21.11.2024 | 119,55 | 122,03 | 119,34 | 120,66 | 1,67% | 40.119,00 |
| 20.11.2024 | 119,23 | 120,34 | 117,71 | 118,68 | 0,00% | 178.427,00 |
| 19.11.2024 | 116,54 | 118,89 | 116,51 | 118,68 | 0,30% | 141.323,00 |
| 18.11.2024 | 119,40 | 119,56 | 117,47 | 118,33 | -0,24% | 206.756,00 |
| 15.11.2024 | 120,36 | 120,36 | 117,53 | 118,61 | -1,00% | 201.940,00 |
| 14.11.2024 | 121,93 | 122,19 | 119,49 | 119,81 | -1,20% | 194.443,00 |
| 13.11.2024 | 124,39 | 125,16 | 121,19 | 121,27 | -2,08% | 150.345,00 |
| 12.11.2024 | 126,51 | 126,85 | 123,20 | 123,84 | -2,19% | 183.705,00 |
| 11.11.2024 | 128,59 | 128,59 | 124,96 | 126,61 | -0,01% | 229.343,00 |
| 08.11.2024 | 128,58 | 128,79 | 126,28 | 126,62 | -1,08% | 284.000,00 |
| 07.11.2024 | 131,67 | 131,67 | 127,26 | 128,00 | -2,61% | 370.698,00 |
| 06.11.2024 | 125,00 | 131,82 | 123,88 | 131,43 | 10,91% | 480.617,00 |
| 05.11.2024 | 115,49 | 118,86 | 115,49 | 118,50 | 2,01% | 231.783,00 |
| 04.11.2024 | 114,79 | 117,04 | 114,24 | 116,17 | 0,81% | 190.844,00 |
| 01.11.2024 | 114,03 | 117,75 | 114,03 | 115,24 | 1,20% | 353.767,00 |
| 31.10.2024 | 113,60 | 116,83 | 111,17 | 113,87 | -3,24% | 500.001,00 |
| 30.10.2024 | 118,32 | 120,59 | 117,45 | 117,68 | -1,08% | 277.718,00 |
| 29.10.2024 | 117,88 | 120,16 | 117,35 | 118,97 | 0,40% | 604.524,00 |
| 28.10.2024 | 118,27 | 118,79 | 117,50 | 118,50 | 1,67% | 202.121,00 |
| 25.10.2024 | 118,61 | 119,00 | 116,17 | 116,55 | -0,84% | 163.660,00 |
| 24.10.2024 | 116,95 | 118,51 | 116,90 | 117,54 | 0,83% | 207.832,00 |
| 23.10.2024 | 116,46 | 117,86 | 115,16 | 116,57 | 0,04% | 150.097,00 |
| 22.10.2024 | 117,26 | 117,66 | 116,42 | 116,52 | -1,15% | 166.809,00 |
| 21.10.2024 | 119,46 | 120,08 | 117,29 | 117,88 | -1,68% | 220.625,00 |
| 18.10.2024 | 122,23 | 122,36 | 119,42 | 119,89 | -1,91% | 187.942,00 |
| 17.10.2024 | 121,45 | 122,79 | 120,28 | 122,23 | 1,46% | 220.305,00 |
| 16.10.2024 | 119,43 | 121,96 | 118,83 | 120,47 | 1,52% | 262.100,00 |
| 15.10.2024 | 121,51 | 123,03 | 118,53 | 118,67 | -2,64% | 289.702,00 |
| 14.10.2024 | 120,80 | 122,75 | 120,37 | 121,89 | 1,15% | 368.226,00 |
| 11.10.2024 | 116,31 | 120,55 | 116,25 | 120,51 | 3,64% | 387.830,00 |
| 10.10.2024 | 116,90 | 117,01 | 115,66 | 116,28 | -1,81% | 215.470,00 |
| 09.10.2024 | 118,39 | 119,46 | 117,98 | 118,42 | 0,35% | 165.146,00 |
| 08.10.2024 | 118,04 | 118,84 | 117,31 | 118,01 | 0,51% | 185.332,00 |
| 07.10.2024 | 116,63 | 118,41 | 116,28 | 117,41 | -0,04% | 199.201,00 |
| 04.10.2024 | 117,51 | 118,11 | 116,16 | 117,46 | 1,50% | 191.764,00 |
| 03.10.2024 | 115,37 | 116,38 | 114,57 | 115,72 | 0,20% | 233.354,00 |
| 02.10.2024 | 115,50 | 117,27 | 114,76 | 115,49 | -0,53% | 241.098,00 |
| 01.10.2024 | 117,16 | 117,20 | 114,37 | 116,10 | -0,88% | 194.459,00 |
| 30.09.2024 | 115,20 | 117,26 | 115,18 | 117,13 | 1,09% | 271.348,00 |
| 27.09.2024 | 117,69 | 118,26 | 115,18 | 115,87 | -0,89% | 266.032,00 |
| 26.09.2024 | 116,87 | 117,89 | 116,16 | 116,91 | 1,88% | 280.574,00 |
| 25.09.2024 | 116,65 | 116,68 | 113,06 | 114,75 | -1,55% | 272.827,00 |
| 24.09.2024 | 114,49 | 117,25 | 114,49 | 116,56 | 2,30% | 380.258,00 |
| 23.09.2024 | 112,38 | 114,86 | 112,07 | 113,94 | 1,34% | 422.452,00 |
| 20.09.2024 | 110,06 | 112,87 | 108,85 | 112,43 | 2,09% | 779.796,00 |
| 19.09.2024 | 109,26 | 110,15 | 108,76 | 110,13 | 3,20% | 347.060,00 |
| 18.09.2024 | 106,93 | 110,34 | 106,50 | 106,71 | 0,40% | 535.336,00 |
| 17.09.2024 | 104,45 | 106,95 | 104,45 | 106,29 | 2,85% | 291.969,00 |
| 16.09.2024 | 103,40 | 105,30 | 103,00 | 103,34 | 0,29% | 255.940,00 |
| 13.09.2024 | 102,09 | 103,84 | 101,71 | 103,04 | 2,09% | 314.647,00 |
| 12.09.2024 | 103,26 | 104,04 | 99,70 | 100,93 | 1,90% | 208.420,00 |
| 11.09.2024 | 98,47 | 99,19 | 96,69 | 99,05 | -0,14% | 190.592,00 |
| 10.09.2024 | 99,52 | 99,59 | 98,30 | 99,19 | -0,27% | 175.481,00 |
| 09.09.2024 | 99,33 | 101,29 | 98,70 | 99,46 | 0,10% | 259.628,00 |
| 06.09.2024 | 101,92 | 101,92 | 99,19 | 99,36 | -2,75% | 199.449,00 |
| 05.09.2024 | 102,43 | 103,20 | 101,25 | 102,17 | -0,27% | 146.321,00 |
| 04.09.2024 | 100,57 | 102,60 | 99,67 | 102,45 | 1,39% | 224.961,00 |
| 03.09.2024 | 106,00 | 107,37 | 100,24 | 101,05 | -5,81% | 257.467,00 |
| 30.08.2024 | 107,42 | 107,56 | 106,09 | 107,28 | 0,22% | 381.502,00 |
| 29.08.2024 | 106,99 | 108,65 | 104,72 | 107,04 | 0,25% | 243.439,00 |
| 28.08.2024 | 106,93 | 108,18 | 106,36 | 106,77 | -0,03% | 210.714,00 |
| 27.08.2024 | 106,20 | 107,19 | 105,61 | 106,80 | 0,23% | 140.427,00 |
| 26.08.2024 | 107,47 | 108,32 | 106,35 | 106,55 | -0,13% | 150.533,00 |
| 23.08.2024 | 104,82 | 107,02 | 104,41 | 106,69 | 2,59% | 240.275,00 |
| 22.08.2024 | 105,11 | 105,94 | 103,77 | 104,00 | -1,11% | 113.970,00 |
| 21.08.2024 | 104,42 | 105,18 | 103,49 | 105,17 | 1,81% | 119.318,00 |
| 20.08.2024 | 104,59 | 105,17 | 102,47 | 103,30 | -1,50% | 215.628,00 |
| 19.08.2024 | 101,70 | 104,93 | 101,70 | 104,87 | 3,27% | 243.004,00 |
| 16.08.2024 | 100,11 | 102,37 | 100,11 | 101,55 | 1,15% | 372.881,00 |
| 15.08.2024 | 100,00 | 101,46 | 98,57 | 100,40 | 1,97% | 410.627,00 |
| 14.08.2024 | 98,05 | 98,80 | 96,13 | 98,46 | 0,85% | 226.733,00 |