36,410$
0,25%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 166,52 | 173,54 | 160,99 | 173,01 | -0,31% | 65.730,00 |
| 06.03.2026 | 176,30 | 181,25 | 172,83 | 173,54 | -5,80% | 38,00 |
| 05.03.2026 | 192,63 | 194,72 | 183,00 | 184,22 | -5,99% | 38,00 |
| 04.03.2026 | 197,38 | 199,99 | 194,12 | 195,95 | 0,60% | 36.100,00 |
| 03.03.2026 | 197,93 | 200,00 | 192,13 | 194,78 | -5,05% | 27.323,00 |
| 02.03.2026 | 207,32 | 209,94 | 204,00 | 205,14 | -3,21% | 29.448,00 |
| 27.02.2026 | 211,99 | 213,32 | 209,00 | 211,95 | -0,96% | 28.238,00 |
| 26.02.2026 | 209,58 | 215,38 | 205,11 | 214,00 | -1,46% | 76.122,00 |
| 25.02.2026 | 217,27 | 220,68 | 215,62 | 217,16 | 0,68% | 28.125,00 |
| 24.02.2026 | 217,43 | 221,70 | 215,70 | 215,70 | 0,05% | 28.469,00 |
| 23.02.2026 | 215,44 | 222,34 | 211,10 | 215,60 | -0,19% | 31.657,00 |
| 20.02.2026 | 211,63 | 222,70 | 211,63 | 216,01 | 0,64% | 33.895,00 |
| 19.02.2026 | 205,02 | 222,10 | 205,02 | 214,64 | 3,78% | 48.460,00 |
| 18.02.2026 | 227,42 | 227,42 | 203,10 | 206,83 | -4,26% | 87.061,00 |
| 17.02.2026 | 213,03 | 217,45 | 207,15 | 216,04 | 0,36% | 34.352,00 |
| 13.02.2026 | 207,47 | 221,04 | 207,06 | 215,26 | 1,71% | 42.753,00 |
| 12.02.2026 | 222,09 | 226,00 | 211,64 | 211,64 | -4,30% | 38.116,00 |
| 11.02.2026 | 220,33 | 224,95 | 213,51 | 221,15 | 0,72% | 35.324,00 |
| 10.02.2026 | 212,38 | 220,00 | 209,66 | 219,57 | 3,94% | 20.473,00 |
| 09.02.2026 | 207,07 | 211,27 | 203,03 | 211,24 | 2,63% | 37.794,00 |
| 06.02.2026 | 194,00 | 208,15 | 194,00 | 205,83 | 8,06% | 55.372,00 |
| 05.02.2026 | 190,87 | 194,25 | 187,93 | 190,47 | -0,85% | 66.199,00 |
| 04.02.2026 | 199,45 | 199,45 | 187,32 | 192,11 | -3,66% | 79.637,00 |
| 03.02.2026 | 200,30 | 204,00 | 196,25 | 199,40 | 0,65% | 72.918,00 |
| 02.02.2026 | 184,70 | 198,11 | 184,70 | 198,11 | 7,81% | 38.653,00 |
| 30.01.2026 | 189,18 | 192,72 | 183,73 | 183,75 | -4,51% | 63.511,00 |
| 29.01.2026 | 190,51 | 194,61 | 188,49 | 192,43 | 0,94% | 100.727,00 |
| 28.01.2026 | 194,50 | 197,63 | 190,04 | 190,64 | -0,88% | 60.223,00 |
| 27.01.2026 | 190,16 | 193,25 | 188,47 | 192,34 | 2,41% | 110.767,00 |
| 26.01.2026 | 175,06 | 188,80 | 175,06 | 187,81 | 3,77% | 52.399,00 |
| 23.01.2026 | 184,08 | 185,00 | 180,98 | 180,98 | -2,48% | 30.751,00 |
| 22.01.2026 | 188,10 | 189,32 | 180,51 | 185,58 | -0,76% | 36.393,00 |
| 21.01.2026 | 186,02 | 188,12 | 181,00 | 187,00 | 2,05% | 94.041,00 |
| 20.01.2026 | 179,04 | 186,53 | 179,04 | 183,24 | 0,28% | 29.714,00 |
| 16.01.2026 | 179,00 | 184,60 | 179,00 | 182,73 | 2,10% | 76.912,00 |
| 15.01.2026 | 180,15 | 187,73 | 176,52 | 178,98 | 2,13% | 93.609,00 |
| 14.01.2026 | 177,18 | 178,33 | 173,99 | 175,25 | -0,43% | 23.120,00 |
| 13.01.2026 | 169,60 | 178,85 | 169,50 | 176,01 | 4,10% | 62.256,00 |
| 12.01.2026 | 167,11 | 172,27 | 166,05 | 169,07 | 0,57% | 96.813,00 |
| 09.01.2026 | 161,00 | 168,25 | 160,00 | 168,11 | 5,44% | 76.351,00 |
| 08.01.2026 | 160,62 | 160,70 | 155,74 | 159,44 | -1,06% | 86.057,00 |
| 07.01.2026 | 164,10 | 164,61 | 159,80 | 161,15 | -1,79% | 55.618,00 |
| 06.01.2026 | 154,30 | 164,49 | 147,12 | 164,09 | 6,34% | 71.955,00 |
| 05.01.2026 | 152,89 | 156,64 | 152,50 | 154,30 | 0,92% | 76.318,00 |