101,910$
0,53%
Echtzeit-Aktienkurs Belden
Bid:
Ask:
Aktienkurse zur Belden Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 100,83 | 101,97 | 99,47 | 101,94 | 0,56% | 139.030,00 |
| 24.04.2025 | 97,48 | 101,56 | 97,16 | 101,37 | 4,58% | 191.373,00 |
| 23.04.2025 | 98,69 | 100,51 | 96,58 | 96,93 | 2,32% | 287.961,00 |
| 22.04.2025 | 93,39 | 94,92 | 92,74 | 94,73 | 2,73% | 176.667,00 |
| 21.04.2025 | 92,77 | 93,20 | 90,99 | 92,21 | -1,93% | 163.123,00 |
| 17.04.2025 | 93,65 | 94,37 | 92,72 | 94,02 | 0,48% | 186.162,00 |
| 16.04.2025 | 94,04 | 94,79 | 91,59 | 93,57 | -1,44% | 369.274,00 |
| 15.04.2025 | 95,57 | 95,57 | 93,99 | 94,94 | 0,13% | 197.426,00 |
| 14.04.2025 | 94,88 | 96,50 | 92,91 | 94,82 | 1,43% | 303.145,00 |
| 11.04.2025 | 91,66 | 94,04 | 89,19 | 93,48 | 1,25% | 237.758,00 |
| 10.04.2025 | 95,56 | 95,74 | 89,43 | 92,33 | -6,08% | 312.613,00 |
| 09.04.2025 | 86,76 | 99,37 | 86,49 | 98,31 | 12,87% | 457.411,00 |
| 08.04.2025 | 91,79 | 93,86 | 85,70 | 87,10 | -2,94% | 477.808,00 |
| 07.04.2025 | 85,15 | 93,07 | 83,18 | 89,74 | 0,80% | 542.639,00 |
| 04.04.2025 | 88,33 | 91,36 | 85,56 | 89,03 | -4,27% | 503.960,00 |
| 03.04.2025 | 99,04 | 99,04 | 91,58 | 93,00 | -11,00% | 388.474,00 |
| 02.04.2025 | 99,69 | 104,91 | 99,48 | 104,50 | 3,38% | 372.127,00 |
| 01.04.2025 | 100,31 | 101,57 | 99,41 | 101,08 | 0,83% | 297.090,00 |
| 31.03.2025 | 99,12 | 101,10 | 97,43 | 100,25 | -0,63% | 397.952,00 |
| 28.03.2025 | 103,63 | 103,69 | 99,56 | 100,89 | -3,28% | 327.713,00 |
| 27.03.2025 | 104,80 | 105,36 | 103,36 | 104,31 | -0,80% | 242.661,00 |
| 26.03.2025 | 106,52 | 106,97 | 104,39 | 105,15 | -0,78% | 248.579,00 |
| 25.03.2025 | 105,73 | 106,80 | 105,44 | 105,98 | 0,51% | 221.720,00 |
| 24.03.2025 | 103,79 | 105,88 | 103,75 | 105,44 | 3,58% | 318.664,00 |
| 21.03.2025 | 100,97 | 102,27 | 100,32 | 101,80 | -0,95% | 705.666,00 |
| 20.03.2025 | 104,99 | 105,27 | 102,52 | 102,78 | -3,52% | 562.916,00 |
| 19.03.2025 | 104,79 | 106,78 | 104,19 | 106,53 | 2,73% | 229.187,00 |
| 18.03.2025 | 102,02 | 104,15 | 102,02 | 103,70 | 0,76% | 239.099,00 |
| 17.03.2025 | 101,43 | 104,40 | 101,15 | 102,92 | 1,52% | 267.684,00 |
| 14.03.2025 | 100,93 | 102,55 | 100,37 | 101,38 | 1,56% | 329.331,00 |
| 13.03.2025 | 101,49 | 102,31 | 98,98 | 99,82 | -1,86% | 269.181,00 |
| 12.03.2025 | 103,50 | 103,52 | 100,80 | 101,71 | -0,40% | 338.265,00 |
| 11.03.2025 | 101,32 | 104,09 | 100,29 | 102,12 | 1,02% | 246.080,00 |
| 10.03.2025 | 102,94 | 103,32 | 100,20 | 101,09 | -3,24% | 473.160,00 |
| 07.03.2025 | 104,16 | 104,86 | 101,42 | 104,47 | 0,30% | 290.939,00 |
| 06.03.2025 | 104,37 | 106,13 | 103,06 | 104,16 | -1,60% | 304.346,00 |
| 05.03.2025 | 103,24 | 106,53 | 102,57 | 105,85 | 2,82% | 338.471,00 |
| 04.03.2025 | 104,64 | 104,91 | 101,75 | 102,95 | -3,25% | 365.065,00 |
| 03.03.2025 | 110,52 | 110,73 | 105,86 | 106,41 | -3,29% | 360.276,00 |
| 28.02.2025 | 106,87 | 110,12 | 106,87 | 110,03 | 2,76% | 347.739,00 |
| 27.02.2025 | 109,45 | 109,60 | 106,87 | 107,07 | -1,98% | 269.720,00 |
| 26.02.2025 | 109,98 | 111,59 | 108,77 | 109,23 | -0,25% | 266.395,00 |
| 25.02.2025 | 112,03 | 112,40 | 108,83 | 109,50 | -1,99% | 283.444,00 |
| 24.02.2025 | 111,67 | 112,74 | 109,44 | 111,72 | 0,17% | 387.424,00 |
| 21.02.2025 | 114,71 | 114,72 | 110,66 | 111,53 | -1,83% | 292.907,00 |
| 20.02.2025 | 114,33 | 115,27 | 112,35 | 113,61 | -0,92% | 209.278,00 |
| 19.02.2025 | 113,52 | 116,11 | 113,42 | 114,67 | -0,40% | 258.511,00 |
| 18.02.2025 | 115,00 | 115,41 | 112,89 | 115,13 | 0,19% | 287.658,00 |
| 14.02.2025 | 115,00 | 115,61 | 114,01 | 114,91 | 0,45% | 350.075,00 |
| 13.02.2025 | 112,87 | 114,54 | 112,31 | 114,39 | 1,55% | 205.295,00 |
| 12.02.2025 | 111,66 | 113,16 | 109,97 | 112,64 | -0,01% | 225.723,00 |
| 11.02.2025 | 114,25 | 114,25 | 111,35 | 112,65 | -1,23% | 240.072,00 |
| 10.02.2025 | 114,57 | 115,75 | 113,35 | 114,05 | -0,93% | 283.950,00 |
| 07.02.2025 | 114,77 | 118,33 | 114,33 | 115,12 | 0,05% | 567.850,00 |
| 06.02.2025 | 110,83 | 118,61 | 107,50 | 115,06 | -1,06% | 595.411,00 |
| 05.02.2025 | 115,67 | 117,22 | 115,26 | 116,29 | 0,95% | 291.941,00 |
| 04.02.2025 | 113,20 | 115,94 | 112,86 | 115,20 | 1,55% | 198.923,00 |
| 03.02.2025 | 113,29 | 114,98 | 111,51 | 113,44 | -2,60% | 204.130,00 |
| 31.01.2025 | 118,20 | 118,75 | 115,83 | 116,47 | -0,94% | 209.607,00 |
| 30.01.2025 | 118,64 | 118,64 | 116,75 | 117,58 | 1,22% | 170.608,00 |
| 29.01.2025 | 115,94 | 116,99 | 115,37 | 116,16 | 0,25% | 165.349,00 |
| 28.01.2025 | 113,59 | 116,23 | 112,65 | 115,87 | 1,48% | 204.110,00 |
| 27.01.2025 | 118,00 | 119,38 | 112,76 | 114,18 | -5,59% | 273.289,00 |
| 24.01.2025 | 121,09 | 121,91 | 120,24 | 120,94 | -0,15% | 176.530,00 |
| 23.01.2025 | 120,56 | 121,27 | 119,34 | 121,12 | -0,78% | 296.479,00 |
| 22.01.2025 | 121,64 | 124,24 | 121,23 | 122,07 | 1,13% | 245.028,00 |
| 21.01.2025 | 118,69 | 121,52 | 118,51 | 120,71 | 2,87% | 188.554,00 |
| 17.01.2025 | 120,11 | 120,11 | 116,23 | 117,34 | -1,23% | 270.471,00 |
| 16.01.2025 | 117,98 | 119,34 | 116,88 | 118,80 | 1,24% | 208.256,00 |
| 15.01.2025 | 118,31 | 119,34 | 116,48 | 117,35 | 1,11% | 206.274,00 |
| 14.01.2025 | 115,00 | 116,99 | 113,78 | 116,06 | 1,75% | 253.828,00 |
| 13.01.2025 | 111,37 | 114,17 | 111,31 | 114,06 | 0,31% | 187.046,00 |
| 10.01.2025 | 114,20 | 114,88 | 112,59 | 113,71 | -1,93% | 217.005,00 |
| 08.01.2025 | 113,16 | 116,03 | 112,56 | 115,95 | 1,29% | 213.853,00 |
| 07.01.2025 | 117,47 | 117,47 | 113,72 | 114,47 | -1,49% | 244.742,00 |
| 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 |