36,410$
0,25%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 102,10 | 103,46 | 99,71 | 100,36 | -1,42% | 6.585,00 |
| 03.12.2024 | 98,97 | 101,81 | 97,77 | 101,81 | 2,10% | 11.914,00 |
| 02.12.2024 | 95,65 | 99,79 | 95,65 | 99,72 | 3,17% | 6.626,00 |
| 29.11.2024 | 96,57 | 96,93 | 95,74 | 96,66 | 0,79% | 4.560,00 |
| 27.11.2024 | 94,82 | 96,04 | 94,63 | 95,90 | 0,03% | 11.177,00 |
| 26.11.2024 | 96,72 | 96,72 | 95,19 | 95,87 | -0,17% | 10.231,00 |
| 25.11.2024 | 97,39 | 98,33 | 96,03 | 96,03 | 0,13% | 12.876,00 |
| 22.11.2024 | 94,96 | 96,44 | 94,83 | 95,91 | 1,82% | 10.029,00 |
| 20.11.2024 | 91,99 | 95,14 | 91,61 | 94,20 | 2,60% | 10.113,00 |
| 19.11.2024 | 89,05 | 92,23 | 88,72 | 91,81 | 2,00% | 16.508,00 |
| 18.11.2024 | 92,01 | 92,01 | 89,84 | 90,01 | -1,74% | 6.499,00 |
| 15.11.2024 | 92,89 | 93,22 | 91,00 | 91,60 | -1,21% | 9.180,00 |
| 14.11.2024 | 93,89 | 93,99 | 91,83 | 92,72 | -1,19% | 28.302,00 |
| 13.11.2024 | 98,76 | 98,76 | 93,68 | 93,84 | -4,99% | 13.502,00 |
| 12.11.2024 | 100,70 | 101,84 | 98,53 | 98,77 | -3,79% | 17.900,00 |
| 11.11.2024 | 103,35 | 103,40 | 101,92 | 102,66 | -0,57% | 10.130,00 |
| 08.11.2024 | 103,74 | 104,73 | 102,85 | 103,25 | 1,02% | 13.670,00 |
| 07.11.2024 | 102,53 | 104,08 | 101,75 | 102,21 | -0,77% | 9.432,00 |
| 06.11.2024 | 100,93 | 106,93 | 100,93 | 103,00 | 4,79% | 34.472,00 |
| 05.11.2024 | 97,70 | 99,36 | 97,65 | 98,29 | 0,29% | 12.655,00 |
| 04.11.2024 | 97,97 | 98,73 | 97,08 | 98,01 | -0,96% | 10.431,00 |
| 01.11.2024 | 100,40 | 101,00 | 97,00 | 98,96 | -2,36% | 14.413,00 |
| 31.10.2024 | 101,05 | 101,38 | 100,30 | 101,35 | -0,61% | 5.303,00 |
| 30.10.2024 | 102,54 | 103,43 | 101,97 | 101,97 | -0,17% | 9.913,00 |
| 29.10.2024 | 99,88 | 102,69 | 99,88 | 102,14 | -0,14% | 7.886,00 |
| 28.10.2024 | 101,41 | 102,67 | 101,41 | 102,28 | -1,04% | 3.935,00 |
| 25.10.2024 | 103,31 | 104,55 | 103,31 | 103,35 | 0,16% | 7.923,00 |
| 24.10.2024 | 100,96 | 105,46 | 99,86 | 103,19 | 1,21% | 14.551,00 |
| 23.10.2024 | 102,00 | 103,07 | 100,93 | 101,96 | -1,53% | 14.482,00 |
| 22.10.2024 | 103,35 | 104,37 | 102,72 | 103,54 | -0,43% | 11.457,00 |
| 21.10.2024 | 105,16 | 105,16 | 102,83 | 103,99 | -0,84% | 11.993,00 |
| 18.10.2024 | 104,47 | 105,08 | 102,92 | 104,87 | -0,03% | 11.520,00 |
| 17.10.2024 | 105,18 | 105,39 | 103,91 | 104,90 | -0,10% | 12.808,00 |
| 16.10.2024 | 103,13 | 105,55 | 103,13 | 105,00 | 2,07% | 11.913,00 |
| 15.10.2024 | 105,39 | 105,60 | 102,87 | 102,87 | -1,49% | 17.801,00 |
| 14.10.2024 | 103,00 | 104,62 | 103,00 | 104,43 | 0,85% | 16.136,00 |
| 11.10.2024 | 101,75 | 104,38 | 101,74 | 103,55 | 2,68% | 12.267,00 |
| 10.10.2024 | 102,00 | 102,00 | 100,85 | 100,85 | -1,10% | 3.615,00 |
| 09.10.2024 | 101,28 | 104,00 | 101,20 | 101,97 | 0,76% | 12.834,00 |
| 08.10.2024 | 100,29 | 101,33 | 100,29 | 101,20 | 0,91% | 4.891,00 |
| 07.10.2024 | 100,00 | 100,29 | 99,69 | 100,29 | -0,01% | 5.053,00 |
| 04.10.2024 | 101,95 | 102,50 | 100,30 | 100,30 | -0,69% | 12.745,00 |
| 03.10.2024 | 103,68 | 103,68 | 101,00 | 101,00 | -2,63% | 16.512,00 |
| 02.10.2024 | 103,46 | 104,97 | 102,80 | 103,73 | 1,20% | 13.327,00 |
| 01.10.2024 | 99,37 | 103,00 | 98,20 | 102,50 | 3,09% | 13.126,00 |
| 30.09.2024 | 97,65 | 99,43 | 97,21 | 99,43 | 0,97% | 19.926,00 |
| 27.09.2024 | 100,36 | 100,36 | 97,58 | 98,47 | -2,02% | 15.541,00 |
| 26.09.2024 | 100,28 | 101,86 | 100,16 | 100,50 | 0,61% | 6.818,00 |
| 25.09.2024 | 98,85 | 99,93 | 98,32 | 99,89 | -0,05% | 10.896,00 |
| 24.09.2024 | 99,62 | 101,39 | 97,90 | 99,94 | -0,56% | 17.541,00 |
| 23.09.2024 | 101,00 | 101,37 | 90,90 | 100,50 | -1,47% | 13.335,00 |
| 20.09.2024 | 100,67 | 102,96 | 100,05 | 102,00 | -0,48% | 32.528,00 |
| 19.09.2024 | 93,00 | 102,49 | 92,53 | 102,49 | 12,71% | 34.845,00 |
| 18.09.2024 | 89,50 | 91,75 | 89,07 | 90,93 | 0,61% | 9.661,00 |
| 17.09.2024 | 90,98 | 91,62 | 90,38 | 90,38 | -0,66% | 7.915,00 |
| 16.09.2024 | 87,88 | 90,98 | 87,88 | 90,98 | 1,43% | 3.296,00 |
| 13.09.2024 | 88,88 | 91,18 | 88,60 | 89,70 | 0,66% | 16.666,00 |
| 12.09.2024 | 88,84 | 89,64 | 88,83 | 89,11 | 2,03% | 8.707,00 |
| 11.09.2024 | 86,66 | 87,75 | 86,41 | 87,34 | 0,85% | 12.914,00 |
| 10.09.2024 | 84,62 | 87,24 | 84,62 | 86,60 | 2,34% | 6.549,00 |
| 09.09.2024 | 83,76 | 86,60 | 83,76 | 84,62 | 1,03% | 37.614,00 |
| 06.09.2024 | 86,99 | 86,99 | 83,47 | 83,76 | -2,60% | 21.026,00 |
| 05.09.2024 | 85,54 | 86,00 | 84,05 | 86,00 | -0,57% | 10.722,00 |
| 04.09.2024 | 85,31 | 86,50 | 85,11 | 86,49 | 1,28% | 10.383,00 |
| 03.09.2024 | 85,25 | 89,18 | 83,94 | 85,40 | -0,88% | 25.499,00 |
| 30.08.2024 | 86,00 | 87,80 | 85,32 | 86,16 | 0,19% | 29.874,00 |
| 29.08.2024 | 86,54 | 86,54 | 85,40 | 86,00 | 0,34% | 6.616,00 |
| 28.08.2024 | 85,93 | 86,00 | 85,19 | 85,71 | -0,27% | 8.944,00 |
| 27.08.2024 | 86,20 | 86,20 | 84,80 | 85,94 | -0,30% | 4.725,00 |
| 26.08.2024 | 86,99 | 86,99 | 85,45 | 86,20 | -0,91% | 10.211,00 |
| 23.08.2024 | 85,13 | 87,50 | 84,80 | 86,99 | 2,70% | 8.556,00 |
| 22.08.2024 | 85,66 | 86,00 | 83,90 | 84,70 | -1,37% | 8.453,00 |
| 21.08.2024 | 84,28 | 86,00 | 84,28 | 85,88 | 1,35% | 2.500,00 |
| 20.08.2024 | 84,35 | 84,74 | 83,45 | 84,74 | 0,28% | 28.021,00 |
| 19.08.2024 | 84,44 | 85,21 | 84,10 | 84,50 | 1,46% | 2.675,00 |
| 16.08.2024 | 84,55 | 84,55 | 83,28 | 83,28 | -1,17% | 3.518,00 |
| 15.08.2024 | 85,07 | 85,07 | 82,89 | 84,27 | 1,54% | 3.923,00 |
| 14.08.2024 | 82,80 | 83,24 | 82,11 | 82,99 | -0,05% | 6.058,00 |
| 13.08.2024 | 81,25 | 83,30 | 81,04 | 83,03 | 3,79% | 4.734,00 |
| 12.08.2024 | 81,00 | 81,29 | 79,77 | 80,00 | -1,36% | 6.489,00 |
| 09.08.2024 | 82,00 | 82,21 | 81,08 | 81,10 | -2,14% | 6.470,00 |
| 08.08.2024 | 80,97 | 82,87 | 80,97 | 82,87 | 2,51% | 11.249,00 |
| 07.08.2024 | 80,44 | 81,04 | 80,22 | 80,84 | -0,14% | 24.520,00 |
| 06.08.2024 | 81,59 | 82,90 | 80,00 | 80,95 | 0,07% | 21.416,00 |
| 05.08.2024 | 78,35 | 80,89 | 76,66 | 80,89 | -2,95% | 9.856,00 |
| 02.08.2024 | 87,46 | 87,46 | 83,08 | 83,35 | -6,57% | 7.216,00 |
| 01.08.2024 | 89,61 | 89,61 | 87,52 | 89,21 | -4,84% | 7.439,00 |
| 31.07.2024 | 90,17 | 93,75 | 90,17 | 93,75 | 4,83% | 10.922,00 |
| 30.07.2024 | 90,95 | 90,95 | 87,83 | 89,43 | -1,83% | 46.251,00 |
| 29.07.2024 | 90,76 | 93,02 | 89,49 | 91,10 | 0,37% | 14.107,00 |
| 26.07.2024 | 89,54 | 91,24 | 89,54 | 90,76 | 1,48% | 6.892,00 |
| 25.07.2024 | 83,76 | 90,00 | 83,76 | 89,44 | 9,14% | 18.125,00 |
| 24.07.2024 | 84,50 | 84,50 | 80,64 | 81,95 | -4,63% | 31.629,00 |
| 23.07.2024 | 83,90 | 86,27 | 82,71 | 85,93 | 2,66% | 30.603,00 |
| 22.07.2024 | 80,41 | 83,70 | 80,00 | 83,70 | 4,13% | 14.275,00 |
| 19.07.2024 | 81,45 | 81,46 | 79,85 | 80,38 | -1,25% | 20.362,00 |
| 18.07.2024 | 82,99 | 84,03 | 81,00 | 81,40 | -1,57% | 9.424,00 |
| 17.07.2024 | 84,00 | 85,22 | 82,31 | 82,70 | -4,69% | 41.507,00 |
| 16.07.2024 | 83,61 | 86,77 | 83,38 | 86,77 | 3,48% | 21.344,00 |
| 15.07.2024 | 83,00 | 84,60 | 83,00 | 83,85 | 1,50% | 12.067,00 |