249,180$
-1,67%
Echtzeit-Aktienkurs Littelfuse
Bid:
Ask:
Aktienkurse zur Littelfuse Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 253,99 | 253,99 | 247,63 | 249,45 | -1,56% | 195.850,00 |
| 15.05.2024 | 253,85 | 255,54 | 252,55 | 253,40 | 0,97% | 184.046,00 |
| 14.05.2024 | 259,41 | 259,41 | 250,96 | 250,97 | -2,54% | 238.945,00 |
| 13.05.2024 | 259,58 | 260,92 | 255,68 | 257,51 | 0,25% | 113.247,00 |
| 10.05.2024 | 256,16 | 257,38 | 254,40 | 256,86 | 0,34% | 122.945,00 |
| 09.05.2024 | 255,99 | 256,32 | 254,53 | 256,00 | 0,00% | 156.407,00 |
| 08.05.2024 | 255,42 | 257,50 | 254,38 | 255,99 | -0,68% | 149.806,00 |
| 07.05.2024 | 253,76 | 258,06 | 253,36 | 257,73 | 1,89% | 167.110,00 |
| 06.05.2024 | 248,75 | 252,96 | 248,52 | 252,96 | 2,25% | 198.381,00 |
| 03.05.2024 | 243,34 | 247,40 | 242,31 | 247,40 | 3,51% | 219.599,00 |
| 02.05.2024 | 235,59 | 239,01 | 231,74 | 239,01 | 2,39% | 151.671,00 |
| 01.05.2024 | 226,31 | 239,54 | 222,91 | 233,42 | 1,21% | 285.447,00 |
| 30.04.2024 | 233,40 | 236,47 | 230,16 | 230,64 | -2,21% | 204.532,00 |
| 29.04.2024 | 232,96 | 235,90 | 232,51 | 235,86 | 1,82% | 202.924,00 |
| 26.04.2024 | 230,93 | 232,38 | 230,66 | 231,64 | 0,54% | 141.660,00 |
| 25.04.2024 | 231,41 | 232,00 | 229,44 | 230,39 | -1,37% | 96.760,00 |
| 24.04.2024 | 231,30 | 233,73 | 229,76 | 233,60 | 1,04% | 91.755,00 |
| 23.04.2024 | 229,31 | 233,37 | 229,31 | 231,20 | 0,89% | 55.856,00 |
| 22.04.2024 | 227,59 | 230,39 | 226,33 | 229,17 | 1,07% | 69.958,00 |
| 19.04.2024 | 226,57 | 227,04 | 224,64 | 226,75 | 0,28% | 141.379,00 |
| 18.04.2024 | 225,46 | 227,32 | 224,90 | 226,12 | 0,01% | 79.540,00 |
| 17.04.2024 | 230,28 | 233,57 | 226,04 | 226,10 | -1,54% | 126.474,00 |
| 16.04.2024 | 229,55 | 231,36 | 227,28 | 229,63 | -0,66% | 64.951,00 |
| 15.04.2024 | 232,08 | 233,28 | 230,00 | 231,15 | -0,02% | 116.291,00 |
| 12.04.2024 | 236,65 | 238,54 | 229,96 | 231,19 | -3,22% | 82.787,00 |
| 11.04.2024 | 233,00 | 239,17 | 231,67 | 238,87 | 2,43% | 193.203,00 |
| 10.04.2024 | 235,00 | 239,00 | 233,16 | 233,20 | -3,30% | 127.276,00 |
| 09.04.2024 | 235,27 | 242,49 | 234,65 | 241,16 | 2,45% | 145.735,00 |
| 08.04.2024 | 237,46 | 238,04 | 234,96 | 235,40 | -0,47% | 93.337,00 |
| 05.04.2024 | 236,45 | 237,83 | 235,23 | 236,52 | 0,02% | 148.846,00 |
| 04.04.2024 | 241,57 | 243,00 | 235,96 | 236,47 | -1,13% | 164.655,00 |
| 03.04.2024 | 233,09 | 240,00 | 233,00 | 239,18 | 1,74% | 144.939,00 |
| 02.04.2024 | 236,70 | 236,70 | 234,44 | 235,10 | -1,10% | 177.534,00 |
| 01.04.2024 | 242,35 | 243,66 | 236,14 | 237,72 | -1,91% | 70.405,00 |
| 28.03.2024 | 239,64 | 242,74 | 237,91 | 242,35 | 0,99% | 161.134,00 |
| 27.03.2024 | 232,75 | 239,98 | 232,01 | 239,98 | 3,47% | 145.508,00 |
| 26.03.2024 | 233,82 | 233,82 | 230,56 | 231,93 | -0,27% | 60.615,00 |
| 25.03.2024 | 231,53 | 233,52 | 230,63 | 232,56 | 0,61% | 89.211,00 |
| 22.03.2024 | 232,00 | 232,08 | 230,02 | 231,14 | -0,07% | 124.780,00 |
| 21.03.2024 | 233,59 | 236,24 | 230,93 | 231,30 | -0,72% | 237.301,00 |
| 20.03.2024 | 230,76 | 233,29 | 228,56 | 232,97 | 1,19% | 86.103,00 |
| 19.03.2024 | 227,52 | 230,97 | 227,52 | 230,23 | 0,21% | 147.865,00 |
| 18.03.2024 | 233,06 | 233,80 | 229,21 | 229,74 | -0,85% | 99.933,00 |
| 15.03.2024 | 230,01 | 233,47 | 230,01 | 231,70 | 0,41% | 488.967,00 |
| 14.03.2024 | 232,97 | 233,70 | 228,50 | 230,76 | -1,39% | 101.411,00 |
| 13.03.2024 | 237,00 | 237,36 | 233,39 | 234,02 | -1,62% | 67.583,00 |
| 12.03.2024 | 235,65 | 238,22 | 232,79 | 237,88 | 0,74% | 101.815,00 |
| 11.03.2024 | 237,06 | 237,52 | 234,03 | 236,13 | -0,94% | 109.072,00 |
| 08.03.2024 | 242,91 | 245,07 | 237,75 | 238,37 | -1,13% | 90.966,00 |
| 07.03.2024 | 239,05 | 244,14 | 238,19 | 241,10 | 1,57% | 470.108,00 |
| 06.03.2024 | 236,85 | 238,78 | 236,15 | 237,37 | 1,15% | 80.304,00 |
| 05.03.2024 | 238,00 | 238,50 | 234,48 | 234,68 | -1,98% | 82.905,00 |
| 04.03.2024 | 240,07 | 241,55 | 237,45 | 239,41 | 0,17% | 181.822,00 |
| 01.03.2024 | 239,06 | 239,86 | 235,90 | 239,00 | 0,32% | 147.687,00 |
| 29.02.2024 | 239,79 | 242,45 | 237,17 | 238,24 | 0,66% | 297.784,00 |
| 28.02.2024 | 237,01 | 240,03 | 236,09 | 236,67 | -1,03% | 187.474,00 |
| 27.02.2024 | 240,02 | 241,87 | 238,34 | 239,14 | -0,02% | 85.573,00 |
| 26.02.2024 | 240,37 | 241,51 | 238,86 | 239,19 | -0,95% | 87.465,00 |
| 23.02.2024 | 243,49 | 243,49 | 240,85 | 241,49 | -0,98% | 74.260,00 |
| 22.02.2024 | 242,98 | 246,12 | 242,60 | 243,87 | 1,21% | 125.821,00 |
| 21.02.2024 | 244,00 | 244,00 | 239,82 | 240,96 | -1,62% | 120.945,00 |
| 20.02.2024 | 244,41 | 247,91 | 243,41 | 244,93 | -0,89% | 108.378,00 |
| 16.02.2024 | 245,04 | 248,21 | 243,79 | 247,13 | 0,60% | 86.354,00 |
| 15.02.2024 | 243,80 | 247,59 | 243,13 | 245,65 | 1,71% | 80.377,00 |
| 14.02.2024 | 239,99 | 242,46 | 238,29 | 241,52 | 1,64% | 87.694,00 |
| 13.02.2024 | 242,54 | 244,54 | 236,26 | 237,62 | -4,28% | 115.871,00 |
| 12.02.2024 | 246,28 | 249,48 | 243,59 | 248,25 | 1,21% | 69.049,00 |
| 09.02.2024 | 242,46 | 245,55 | 240,63 | 245,29 | 1,40% | 81.798,00 |
| 08.02.2024 | 239,78 | 243,20 | 239,78 | 241,91 | 0,89% | 56.856,00 |
| 07.02.2024 | 238,25 | 239,92 | 235,55 | 239,78 | 0,75% | 110.724,00 |
| 06.02.2024 | 238,68 | 240,54 | 237,08 | 238,00 | 0,32% | 165.336,00 |
| 05.02.2024 | 242,91 | 243,56 | 236,79 | 237,24 | -3,32% | 107.331,00 |
| 02.02.2024 | 240,46 | 246,32 | 238,41 | 245,39 | 0,93% | 177.417,00 |
| 01.02.2024 | 242,98 | 244,79 | 235,78 | 243,13 | 0,51% | 222.320,00 |
| 31.01.2024 | 231,99 | 253,13 | 231,99 | 241,90 | 0,05% | 412.015,00 |
| 30.01.2024 | 239,05 | 243,41 | 238,03 | 241,78 | 1,09% | 285.675,00 |
| 29.01.2024 | 233,73 | 240,26 | 231,83 | 239,17 | 1,95% | 203.732,00 |
| 26.01.2024 | 237,85 | 237,89 | 234,25 | 234,60 | -0,73% | 95.088,00 |
| 25.01.2024 | 238,93 | 239,55 | 235,87 | 236,33 | -0,40% | 104.894,00 |
| 24.01.2024 | 243,06 | 243,06 | 236,36 | 237,28 | -1,24% | 132.466,00 |
| 23.01.2024 | 243,21 | 244,11 | 239,89 | 240,27 | -0,81% | 100.930,00 |
| 22.01.2024 | 243,00 | 247,67 | 240,71 | 242,24 | 0,34% | 112.231,00 |
| 19.01.2024 | 240,74 | 241,97 | 237,05 | 241,41 | 1,14% | 259.316,00 |
| 18.01.2024 | 238,78 | 240,20 | 237,30 | 238,69 | 0,85% | 193.185,00 |
| 17.01.2024 | 237,80 | 240,78 | 235,77 | 236,68 | -1,79% | 77.761,00 |
| 16.01.2024 | 238,32 | 241,34 | 235,30 | 241,00 | 0,43% | 142.121,00 |
| 12.01.2024 | 246,32 | 247,00 | 239,53 | 239,98 | -1,55% | 107.627,00 |
| 11.01.2024 | 246,24 | 248,41 | 240,81 | 243,77 | -1,26% | 169.181,00 |
| 10.01.2024 | 245,74 | 247,22 | 244,73 | 246,88 | 0,85% | 217.295,00 |
| 09.01.2024 | 249,48 | 250,27 | 244,69 | 244,81 | -3,21% | 192.794,00 |
| 08.01.2024 | 252,35 | 253,91 | 249,63 | 252,92 | 0,26% | 141.865,00 |
| 05.01.2024 | 249,86 | 254,94 | 241,07 | 252,26 | 0,76% | 86.197,00 |
| 04.01.2024 | 253,17 | 255,13 | 247,75 | 250,36 | -1,91% | 184.632,00 |
| 03.01.2024 | 258,22 | 260,87 | 253,36 | 255,23 | -2,51% | 84.925,00 |
| 02.01.2024 | 265,46 | 265,46 | 259,36 | 261,80 | -2,15% | 87.824,00 |
| 29.12.2023 | 269,95 | 269,95 | 266,86 | 267,56 | -1,35% | 53.648,00 |
| 28.12.2023 | 270,45 | 271,65 | 268,89 | 271,22 | -0,08% | 59.969,00 |
| 27.12.2023 | 272,70 | 273,42 | 270,90 | 271,45 | -0,06% | 62.394,00 |
| 26.12.2023 | 271,71 | 272,82 | 269,79 | 271,60 | 0,47% | 36.749,00 |
| 22.12.2023 | 269,33 | 272,55 | 268,67 | 270,33 | 1,11% | 131.372,00 |