Echtzeit-Aktienkurs Bel Fuse
Bid:
Ask:
Aktienkurse zur Bel Fuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 16,57 | 17,52 | 16,24 | 17,08 | -0,52% | - |
| 25.02.2021 | 17,51 | 18,59 | 16,68 | 17,17 | -2,17% | - |
| 24.02.2021 | 16,65 | 17,56 | 16,47 | 17,55 | 2,30% | - |
| 23.02.2021 | 16,47 | 17,17 | 16,08 | 17,15 | 5,05% | - |
| 22.02.2021 | 15,86 | 16,36 | 15,63 | 16,33 | 3,45% | - |
| 19.02.2021 | 17,18 | 17,18 | 15,49 | 15,78 | 1,12% | - |
| 18.02.2021 | 16,96 | 16,96 | 14,59 | 15,61 | -0,54% | - |
| 17.02.2021 | 0,00 | 16,06 | 0,00 | 15,69 | 1,88% | - |
| 16.02.2021 | 14,53 | 15,40 | 14,52 | 15,40 | 1,58% | - |
| 12.02.2021 | 15,51 | 15,55 | 14,98 | 15,16 | 1,07% | - |
| 11.02.2021 | 16,35 | 16,35 | 14,94 | 15,00 | -1,77% | - |
| 10.02.2021 | 15,71 | 15,96 | 14,73 | 15,27 | -2,15% | - |
| 09.02.2021 | 13,75 | 15,77 | 13,75 | 15,61 | 6,30% | - |
| 08.02.2021 | 15,22 | 15,22 | 14,60 | 14,68 | 3,49% | - |
| 05.02.2021 | 13,54 | 14,43 | 13,54 | 14,19 | -0,21% | - |
| 04.02.2021 | 13,63 | 14,22 | 13,63 | 14,22 | 0,04% | - |
| 03.02.2021 | 13,99 | 14,29 | 13,91 | 14,21 | 0,96% | - |
| 02.02.2021 | 13,90 | 14,10 | 13,88 | 14,08 | 1,33% | - |
| 01.02.2021 | 13,91 | 14,80 | 13,77 | 13,89 | 2,66% | - |
| 29.01.2021 | 13,61 | 14,00 | 13,49 | 13,53 | -2,66% | - |
| 28.01.2021 | 14,47 | 14,67 | 13,73 | 13,90 | -2,11% | - |
| 27.01.2021 | 14,67 | 14,67 | 14,10 | 14,20 | -6,24% | - |
| 26.01.2021 | 15,02 | 15,21 | 14,63 | 15,15 | -0,23% | - |
| 25.01.2021 | 15,08 | 15,56 | 14,96 | 15,18 | 1,91% | - |
| 22.01.2021 | 15,45 | 15,78 | 14,57 | 14,90 | -0,03% | - |
| 21.01.2021 | 15,39 | 15,67 | 14,86 | 14,90 | 0,57% | - |
| 20.01.2021 | 15,20 | 15,26 | 14,63 | 14,82 | -0,47% | - |
| 19.01.2021 | 15,26 | 15,46 | 14,86 | 14,89 | 0,92% | - |
| 15.01.2021 | 15,08 | 15,28 | 14,55 | 14,75 | -1,67% | - |
| 14.01.2021 | 14,68 | 15,13 | 14,68 | 15,00 | 2,35% | - |
| 13.01.2021 | 14,64 | 14,87 | 14,20 | 14,66 | 1,52% | - |
| 12.01.2021 | 14,53 | 14,71 | 14,28 | 14,44 | 3,59% | - |
| 11.01.2021 | 14,58 | 14,78 | 13,78 | 13,94 | -4,33% | - |
| 08.01.2021 | 15,44 | 15,63 | 14,50 | 14,57 | -5,33% | - |
| 07.01.2021 | 15,75 | 15,76 | 15,36 | 15,39 | -0,65% | - |
| 06.01.2021 | 14,84 | 16,59 | 14,51 | 15,49 | 8,82% | - |
| 05.01.2021 | 14,17 | 14,47 | 13,89 | 14,23 | 5,13% | - |
| 04.01.2021 | 13,57 | 13,59 | 13,31 | 13,54 | 1,23% | - |
| 31.12.2020 | 13,66 | 14,16 | 13,33 | 13,37 | -3,74% | - |
| 30.12.2020 | 13,62 | 14,32 | 13,62 | 13,89 | 1,02% | - |
| 29.12.2020 | 13,77 | 14,21 | 13,26 | 13,75 | -3,95% | - |
| 28.12.2020 | 14,32 | 14,32 | 14,32 | 14,32 | -13,58% | - |
| 24.12.2020 | 13,89 | 17,42 | 13,30 | 16,57 | 16,70% | - |
| 23.12.2020 | 14,84 | 15,08 | 13,91 | 14,20 | -4,38% | - |
| 22.12.2020 | 14,73 | 15,69 | 14,53 | 14,85 | -2,43% | - |
| 21.12.2020 | 14,96 | 15,76 | 14,88 | 15,22 | 4,03% | - |
| 18.12.2020 | 16,12 | 16,43 | 14,45 | 14,63 | -10,03% | - |
| 17.12.2020 | 15,79 | 16,92 | 15,78 | 16,26 | 0,09% | - |
| 16.12.2020 | 15,28 | 16,64 | 15,25 | 16,24 | 9,58% | - |
| 15.12.2020 | 14,50 | 15,95 | 14,24 | 14,82 | 7,12% | - |
| 14.12.2020 | 13,81 | 14,15 | 13,62 | 13,84 | 3,28% | - |
| 11.12.2020 | 13,43 | 13,53 | 13,32 | 13,40 | -1,62% | - |
| 10.12.2020 | 13,57 | 13,82 | 13,57 | 13,62 | 0,29% | - |
| 09.12.2020 | 14,01 | 14,06 | 13,14 | 13,58 | 48,37% | - |
| 08.12.2020 | 14,37 | 2.152,82 | 9,15 | 9,15 | -39,73% | - |
| 07.12.2020 | 14,95 | 15,22 | 14,79 | 15,18 | 3,94% | - |
| 04.12.2020 | 13,78 | 14,61 | 13,78 | 14,61 | 5,76% | - |
| 03.12.2020 | 13,77 | 13,90 | 13,75 | 13,81 | -99,36% | - |
| 02.12.2020 | 14,01 | 2.152,82 | 13,54 | 2.147,34 | 14.592,71% | - |
| 01.12.2020 | 14,71 | 14,83 | 14,51 | 14,62 | 0,14% | - |
| 30.11.2020 | 14,67 | 14,73 | 14,48 | 14,60 | 0,52% | - |
| 27.11.2020 | 15,27 | 15,31 | 14,52 | 14,52 | -1,39% | - |
| 25.11.2020 | 14,83 | 14,88 | 14,41 | 14,73 | 1,52% | - |
| 24.11.2020 | 14,30 | 14,78 | 14,09 | 14,51 | 7,29% | - |
| 23.11.2020 | 12,88 | 13,96 | 12,85 | 13,52 | -2,56% | - |
| 20.11.2020 | 13,44 | 13,98 | 13,23 | 13,88 | 7,27% | - |
| 19.11.2020 | 15,41 | 15,41 | 12,93 | 12,94 | -4,15% | - |
| 18.11.2020 | 12,62 | 13,84 | 12,62 | 13,50 | 3,25% | - |
| 17.11.2020 | 13,75 | 13,79 | 12,75 | 13,07 | 1,04% | - |
| 16.11.2020 | 12,69 | 12,94 | 12,67 | 12,94 | 2,94% | - |
| 13.11.2020 | 12,20 | 12,65 | 12,20 | 12,57 | 1,33% | - |
| 12.11.2020 | 13,35 | 13,35 | 12,40 | 12,40 | -2,09% | - |
| 11.11.2020 | 12,21 | 13,06 | 11,79 | 12,67 | -0,86% | - |
| 10.11.2020 | 11,87 | 12,78 | 11,62 | 12,78 | 2,36% | - |
| 09.11.2020 | 11,81 | 12,59 | 11,75 | 12,48 | 5,09% | - |
| 06.11.2020 | 11,85 | 12,25 | 11,57 | 11,88 | -2,94% | - |
| 05.11.2020 | 12,63 | 12,68 | 12,03 | 12,24 | 0,53% | - |
| 04.11.2020 | 12,62 | 13,16 | 12,14 | 12,17 | -0,57% | - |
| 03.11.2020 | 12,77 | 13,01 | 12,08 | 12,24 | 3,51% | - |
| 02.11.2020 | 11,06 | 12,03 | 11,06 | 11,83 | 1,72% | - |
| 30.10.2020 | 13,20 | 13,30 | 11,39 | 11,63 | 7,14% | - |
| 29.10.2020 | 10,81 | 10,98 | 10,19 | 10,85 | -0,09% | - |
| 28.10.2020 | 10,63 | 10,97 | 10,18 | 10,86 | 1,59% | - |
| 27.10.2020 | 10,86 | 10,86 | 10,62 | 10,69 | -3,35% | - |
| 23.10.2020 | 11,00 | 11,25 | 10,62 | 11,06 | 5,53% | - |
| 22.10.2020 | 10,41 | 10,74 | 10,17 | 10,48 | 2,64% | - |
| 21.10.2020 | 10,57 | 10,57 | 10,05 | 10,21 | -2,44% | - |
| 20.10.2020 | 10,42 | 10,66 | 10,37 | 10,47 | 1,21% | - |
| 19.10.2020 | 10,57 | 10,74 | 10,31 | 10,34 | -0,43% | - |
| 16.10.2020 | 10,69 | 10,71 | 10,39 | 10,39 | 1,12% | - |
| 15.10.2020 | 10,09 | 10,50 | 10,09 | 10,27 | -0,29% | - |
| 14.10.2020 | 11,00 | 11,00 | 10,30 | 10,30 | -1,25% | - |
| 13.10.2020 | 10,95 | 10,95 | 10,20 | 10,43 | 2,10% | - |
| 12.10.2020 | 10,46 | 11,01 | 10,22 | 10,22 | -4,13% | - |
| 09.10.2020 | 12,02 | 12,02 | 10,66 | 10,66 | 2,35% | - |
| 08.10.2020 | 10,90 | 10,94 | 10,09 | 10,41 | 2,41% | - |
| 07.10.2020 | 10,48 | 10,62 | 10,07 | 10,17 | -1,17% | - |
| 06.10.2020 | 11,41 | 12,39 | 10,11 | 10,29 | -12,77% | - |
| 05.10.2020 | 12,37 | 12,37 | 11,65 | 11,79 | 5,08% | - |
| 02.10.2020 | 11,99 | 12,40 | 10,98 | 11,22 | -5,28% | - |