Echtzeit-Aktienkurs Littelfuse
Bid:
Ask:
Aktienkurse zur Littelfuse Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 259,35 | 263,55 | 258,30 | 260,36 | 0,56% | - |
25.02.2021 | 260,60 | 260,60 | 258,38 | 258,91 | -4,40% | - |
24.02.2021 | 271,00 | 274,29 | 268,97 | 270,84 | 0,65% | - |
23.02.2021 | 264,85 | 271,54 | 261,85 | 269,08 | -2,91% | - |
22.02.2021 | 278,32 | 280,63 | 275,33 | 277,14 | -0,54% | - |
19.02.2021 | 273,76 | 284,01 | 273,38 | 278,64 | 4,16% | - |
18.02.2021 | 268,17 | 269,11 | 265,19 | 267,51 | -1,19% | - |
17.02.2021 | 270,08 | 270,76 | 270,05 | 270,73 | -2,21% | - |
16.02.2021 | 277,77 | 279,72 | 275,67 | 276,85 | 0,78% | - |
12.02.2021 | 274,37 | 275,61 | 272,23 | 274,70 | 0,66% | - |
11.02.2021 | 268,98 | 274,83 | 265,23 | 272,91 | 1,52% | - |
10.02.2021 | 271,74 | 272,35 | 0,00 | 268,82 | -0,11% | - |
09.02.2021 | 269,18 | 271,21 | 263,61 | 269,11 | 0,15% | - |
08.02.2021 | 265,02 | 269,43 | 262,98 | 268,72 | 2,62% | - |
05.02.2021 | 260,33 | 263,98 | 256,93 | 261,86 | 3,12% | - |
04.02.2021 | 253,02 | 253,93 | 252,45 | 253,93 | -2,01% | - |
03.02.2021 | 263,02 | 263,56 | 256,58 | 259,14 | -1,99% | - |
02.02.2021 | 264,38 | 264,40 | 264,38 | 264,40 | 3,96% | - |
01.02.2021 | 254,04 | 254,96 | 253,62 | 254,32 | 4,26% | - |
29.01.2021 | 253,68 | 254,65 | 243,79 | 243,93 | -3,75% | - |
28.01.2021 | 249,13 | 255,74 | 247,96 | 253,45 | 1,74% | - |
27.01.2021 | 257,64 | 258,23 | 248,04 | 249,12 | -5,78% | - |
26.01.2021 | 267,03 | 267,03 | 264,41 | 264,41 | -3,04% | - |
25.01.2021 | 279,13 | 280,19 | 270,52 | 272,70 | -2,07% | - |
22.01.2021 | 275,11 | 283,11 | 272,55 | 278,47 | 0,19% | - |
21.01.2021 | 286,29 | 287,02 | 276,68 | 277,94 | -2,15% | - |
20.01.2021 | 282,59 | 285,42 | 280,83 | 284,05 | 1,65% | - |
19.01.2021 | 278,88 | 281,39 | 274,60 | 279,45 | 1,24% | - |
15.01.2021 | 273,38 | 277,49 | 271,79 | 276,02 | -2,39% | - |
14.01.2021 | 281,51 | 284,73 | 277,59 | 282,78 | 1,04% | - |
13.01.2021 | 281,39 | 282,50 | 273,92 | 279,86 | -0,38% | - |
12.01.2021 | 276,43 | 282,48 | 274,90 | 280,95 | 2,80% | - |
11.01.2021 | 268,75 | 273,68 | 268,75 | 273,29 | 0,98% | - |
08.01.2021 | 272,91 | 274,77 | 266,58 | 270,64 | 0,89% | - |
07.01.2021 | 265,58 | 268,85 | 264,22 | 268,27 | 2,57% | - |
06.01.2021 | 261,97 | 263,54 | 255,76 | 261,55 | 2,69% | - |
05.01.2021 | 251,04 | 256,08 | 250,44 | 254,71 | 1,42% | - |
04.01.2021 | 253,75 | 253,93 | 246,38 | 251,14 | -1,74% | - |
31.12.2020 | 255,34 | 256,98 | 254,07 | 255,60 | 0,86% | - |
30.12.2020 | 253,46 | 255,06 | 251,90 | 253,41 | 1,60% | - |
29.12.2020 | 250,86 | 251,34 | 246,07 | 249,41 | -1,52% | - |
28.12.2020 | 252,33 | 257,41 | 252,33 | 253,27 | 0,61% | - |
24.12.2020 | 250,66 | 252,58 | 246,36 | 251,75 | -0,06% | - |
23.12.2020 | 247,39 | 253,02 | 247,39 | 251,90 | 1,14% | - |
22.12.2020 | 247,98 | 250,09 | 246,12 | 249,05 | 1,26% | - |
21.12.2020 | 243,00 | 247,22 | 242,87 | 245,96 | -2,08% | - |
18.12.2020 | 252,79 | 256,39 | 246,07 | 251,18 | 0,30% | - |
17.12.2020 | 249,27 | 252,57 | 247,24 | 250,43 | 2,52% | - |
16.12.2020 | 245,13 | 245,30 | 242,32 | 244,28 | -1,78% | - |
15.12.2020 | 246,92 | 249,96 | 246,68 | 248,71 | 2,36% | - |
14.12.2020 | 249,66 | 250,24 | 242,73 | 242,98 | -1,47% | - |
11.12.2020 | 248,22 | 250,74 | 243,95 | 246,61 | 0,54% | - |
10.12.2020 | 247,01 | 247,60 | 243,17 | 245,29 | -1,54% | - |
09.12.2020 | 251,33 | 252,10 | 246,38 | 249,11 | 11,83% | - |
08.12.2020 | 248,98 | 250,61 | 222,76 | 222,76 | -10,08% | - |
07.12.2020 | 247,84 | 248,64 | 244,47 | 247,75 | 0,33% | - |
04.12.2020 | 246,02 | 249,84 | 246,02 | 246,94 | 2,04% | - |
03.12.2020 | 241,24 | 244,60 | 240,35 | 242,00 | 0,26% | - |
02.12.2020 | 243,96 | 244,71 | 235,88 | 241,37 | 0,09% | - |
01.12.2020 | 243,57 | 244,44 | 239,82 | 241,16 | 0,24% | - |
30.11.2020 | 239,62 | 241,76 | 237,74 | 240,59 | 1,19% | - |
27.11.2020 | 241,37 | 245,99 | 236,49 | 237,76 | -0,73% | - |
25.11.2020 | 241,36 | 244,03 | 239,49 | 239,50 | -0,71% | - |
24.11.2020 | 241,75 | 243,97 | 239,00 | 241,22 | 2,61% | - |
23.11.2020 | 234,30 | 236,41 | 231,44 | 235,09 | 0,88% | - |
20.11.2020 | 231,38 | 234,13 | 229,63 | 233,02 | -0,99% | - |
19.11.2020 | 231,22 | 235,36 | 229,88 | 235,35 | 1,93% | - |
18.11.2020 | 231,30 | 235,77 | 229,34 | 230,90 | 1,36% | - |
17.11.2020 | 229,72 | 229,73 | 224,47 | 227,80 | -1,06% | - |
16.11.2020 | 231,98 | 233,23 | 227,41 | 230,23 | 4,22% | - |
13.11.2020 | 224,51 | 226,67 | 220,04 | 220,90 | 1,25% | - |
12.11.2020 | 219,72 | 221,43 | 216,65 | 218,17 | -1,05% | - |
11.11.2020 | 220,24 | 222,63 | 218,77 | 220,49 | -0,23% | - |
10.11.2020 | 214,90 | 223,20 | 0,00 | 221,01 | 2,51% | - |
09.11.2020 | 224,60 | 225,60 | 213,78 | 215,60 | 1,00% | - |
06.11.2020 | 211,38 | 214,86 | 0,00 | 213,46 | 1,18% | - |
05.11.2020 | 208,40 | 214,13 | 208,19 | 210,97 | 3,56% | - |
04.11.2020 | 207,67 | 208,33 | 202,63 | 203,73 | -1,47% | - |
03.11.2020 | 205,68 | 208,93 | 205,68 | 206,77 | 2,97% | - |
02.11.2020 | 203,23 | 208,00 | 198,59 | 200,81 | 1,86% | - |
30.10.2020 | 198,10 | 199,97 | 193,63 | 197,14 | -1,71% | - |
29.10.2020 | 191,88 | 201,94 | 191,87 | 200,58 | 4,16% | - |
28.10.2020 | 194,11 | 195,45 | 190,88 | 192,57 | -1,72% | - |
27.10.2020 | 196,43 | 197,38 | 192,87 | 195,94 | 0,24% | - |
26.10.2020 | 198,67 | 199,02 | 193,02 | 195,47 | -3,26% | - |
23.10.2020 | 0,00 | 204,48 | 0,00 | 202,07 | 1,25% | - |
22.10.2020 | 199,18 | 201,05 | 196,24 | 199,57 | 1,97% | - |
21.10.2020 | 195,82 | 199,16 | 194,26 | 195,72 | -0,55% | - |
20.10.2020 | 194,55 | 196,80 | 190,11 | 196,80 | 2,43% | - |
19.10.2020 | 194,37 | 194,40 | 190,43 | 192,13 | -0,37% | - |
16.10.2020 | 191,43 | 194,10 | 189,68 | 192,84 | 0,84% | - |
15.10.2020 | 188,41 | 192,78 | 186,08 | 191,23 | 0,71% | - |
14.10.2020 | 190,05 | 191,57 | 188,32 | 189,88 | 0,32% | - |
13.10.2020 | 188,91 | 189,76 | 186,95 | 189,28 | 0,10% | - |
12.10.2020 | 186,33 | 189,54 | 186,33 | 189,09 | 0,99% | - |
09.10.2020 | 186,73 | 189,20 | 186,73 | 187,25 | -0,61% | - |
08.10.2020 | 188,25 | 190,44 | 187,61 | 188,40 | -0,97% | - |
07.10.2020 | 187,48 | 190,45 | 185,96 | 190,25 | 2,33% | - |
06.10.2020 | 184,07 | 188,36 | 183,51 | 185,92 | -0,65% | - |
05.10.2020 | 183,98 | 187,62 | 183,98 | 187,13 | 3,06% | - |