191,350$
-0,16%
Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 189,14 | 192,17 | 183,57 | 191,56 | -0,05% | 30,00 |
| 06.03.2026 | 195,00 | 198,89 | 190,94 | 191,65 | -5,26% | 30,00 |
| 05.03.2026 | 209,09 | 212,46 | 200,33 | 202,30 | -5,38% | 181.082,00 |
| 04.03.2026 | 217,85 | 219,10 | 210,12 | 213,80 | 0,07% | 111.206,00 |
| 03.03.2026 | 214,51 | 219,33 | 208,24 | 213,65 | -3,96% | 127.830,00 |
| 02.03.2026 | 224,91 | 228,65 | 219,32 | 222,45 | -3,16% | 175.324,00 |
| 27.02.2026 | 227,83 | 233,00 | 226,02 | 229,71 | -1,04% | 127.656,00 |
| 26.02.2026 | 234,35 | 240,00 | 220,54 | 232,12 | -1,09% | 146.125,00 |
| 25.02.2026 | 237,56 | 238,31 | 233,62 | 234,67 | 0,12% | 125.245,00 |
| 24.02.2026 | 232,37 | 240,62 | 231,60 | 234,40 | 1,11% | 122.985,00 |
| 23.02.2026 | 236,94 | 240,01 | 229,01 | 231,83 | -1,37% | 175.260,00 |
| 20.02.2026 | 233,48 | 240,90 | 229,27 | 235,04 | 2,16% | 206.291,00 |
| 19.02.2026 | 223,67 | 236,14 | 222,28 | 230,06 | 4,01% | 261.479,00 |
| 18.02.2026 | 235,90 | 246,11 | 219,03 | 221,19 | -6,00% | 409.027,00 |
| 17.02.2026 | 234,31 | 236,54 | 226,73 | 235,30 | 1,06% | 183.797,00 |
| 13.02.2026 | 230,12 | 238,13 | 224,57 | 232,84 | 0,59% | 131.561,00 |
| 12.02.2026 | 241,81 | 248,61 | 230,27 | 231,48 | -2,90% | 175.536,00 |
| 11.02.2026 | 239,79 | 244,76 | 232,53 | 238,40 | 0,51% | 152.416,00 |
| 10.02.2026 | 227,24 | 237,79 | 225,93 | 237,19 | 3,43% | 185.380,00 |
| 09.02.2026 | 221,83 | 230,37 | 217,78 | 229,32 | 3,87% | 112.524,00 |
| 06.02.2026 | 213,45 | 226,45 | 213,44 | 220,78 | 6,14% | 231.655,00 |
| 05.02.2026 | 207,78 | 218,13 | 204,40 | 208,00 | -1,69% | 204.030,00 |
| 04.02.2026 | 218,35 | 218,61 | 204,01 | 211,58 | -2,61% | 260.452,00 |
| 03.02.2026 | 219,16 | 222,49 | 214,03 | 217,25 | 0,77% | 183.678,00 |
| 02.02.2026 | 201,47 | 216,09 | 201,47 | 215,59 | 7,16% | 172.922,00 |
| 30.01.2026 | 207,17 | 211,36 | 200,43 | 201,19 | -4,40% | 119.581,00 |
| 29.01.2026 | 209,26 | 213,69 | 206,80 | 210,44 | 1,28% | 208.571,00 |
| 28.01.2026 | 210,63 | 214,32 | 206,16 | 207,78 | -1,36% | 137.896,00 |
| 27.01.2026 | 207,40 | 211,21 | 205,58 | 210,66 | 2,67% | 257.761,00 |
| 26.01.2026 | 197,13 | 205,91 | 195,00 | 205,17 | 4,41% | 178.190,00 |
| 23.01.2026 | 199,77 | 199,77 | 193,90 | 196,50 | -1,89% | 114.068,00 |
| 22.01.2026 | 203,66 | 204,29 | 193,65 | 200,29 | -0,75% | 124.874,00 |
| 21.01.2026 | 202,31 | 205,99 | 194,99 | 201,80 | 0,31% | 236.011,00 |
| 20.01.2026 | 194,96 | 204,43 | 194,96 | 201,17 | 0,53% | 205.545,00 |
| 16.01.2026 | 199,70 | 202,49 | 198,66 | 200,11 | 1,78% | 257.372,00 |
| 15.01.2026 | 195,67 | 201,75 | 191,75 | 196,61 | 1,89% | 189.886,00 |
| 14.01.2026 | 195,00 | 200,10 | 190,52 | 192,96 | -0,44% | 92.893,00 |
| 13.01.2026 | 189,00 | 195,58 | 189,00 | 193,82 | 3,10% | 138.091,00 |
| 12.01.2026 | 186,10 | 191,48 | 185,56 | 188,00 | 0,30% | 148.179,00 |
| 09.01.2026 | 180,35 | 187,71 | 180,20 | 187,43 | 3,99% | 138.270,00 |
| 08.01.2026 | 181,19 | 181,19 | 174,30 | 180,24 | -0,44% | 133.799,00 |
| 07.01.2026 | 181,88 | 182,21 | 179,32 | 181,03 | -1,61% | 96.584,00 |
| 06.01.2026 | 175,16 | 184,23 | 166,41 | 184,00 | 4,68% | 228.972,00 |
| 05.01.2026 | 174,23 | 176,34 | 171,49 | 175,77 | 1,73% | 189.561,00 |