Comparing Back to the side-by-side chart ↗
Belden Inc (BDC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.00 | 104.94 | 102.00 | 102.83 | -1.33% | 327,800 |
| 2026-10-15 | 102.21 | 104.22 | 101.03 | 104.22 | +0.18% | 479,200 |
| 2026-10-14 | 106.63 | 107.08 | 101.69 | 104.03 | -4.07% | 435,400 |
| 2026-10-13 | 104.95 | 108.61 | 102.84 | 108.44 | +2.99% | 315,700 |
| 2026-10-12 | 107.85 | 108.08 | 105.20 | 105.29 | -3.54% | 231,600 |
| 2026-10-09 | 108.46 | 109.82 | 107.01 | 109.15 | +1.12% | 177,400 |
| 2026-10-08 | 107.77 | 109.64 | 106.95 | 107.94 | -1.34% | 263,000 |
| 2026-10-07 | 110.73 | 110.73 | 107.70 | 109.41 | -3.36% | 285,500 |
| 2026-10-06 | 113.02 | 114.56 | 112.62 | 113.21 | +1.67% | 358,500 |
| 2026-10-05 | 112.87 | 114.12 | 111.22 | 111.35 | -0.99% | 350,100 |
| 2026-10-02 | 110.32 | 114.21 | 109.70 | 112.46 | +3.86% | 333,200 |
| 2026-10-01 | 108.08 | 109.10 | 105.67 | 108.28 | +0.32% | 384,800 |
| 2026-09-30 | 108.97 | 109.37 | 106.02 | 107.93 | -1.21% | 372,900 |
| 2026-09-29 | 110.84 | 112.40 | 109.04 | 109.25 | -0.52% | 394,700 |
| 2026-09-28 | 111.81 | 112.18 | 106.37 | 109.82 | -2.34% | 397,100 |
| 2026-09-25 | 111.84 | 113.90 | 111.60 | 112.45 | +1.49% | 334,400 |
| 2026-09-24 | 112.64 | 113.73 | 110.60 | 110.80 | -2.92% | 345,300 |
| 2026-09-23 | 115.19 | 116.24 | 113.00 | 114.13 | +0.98% | 395,000 |
| 2026-09-22 | 112.23 | 114.62 | 111.38 | 113.02 | +2.23% | 466,500 |
| 2026-09-21 | 112.58 | 112.58 | 110.28 | 110.55 | -0.33% | 329,400 |
| 2026-09-18 | 112.05 | 112.97 | 110.88 | 110.92 | -0.91% | 611,100 |
| 2026-09-17 | 115.03 | 115.03 | 111.31 | 111.94 | -0.52% | 368,000 |
| 2026-09-16 | 112.83 | 115.08 | 111.26 | 112.52 | +1.07% | 549,600 |
| 2026-09-15 | 114.39 | 116.54 | 110.83 | 111.33 | -1.83% | 668,300 |
| 2026-09-14 | 117.25 | 117.53 | 112.60 | 113.41 | -7.24% | 735,900 |
| 2026-09-11 | 117.46 | 122.69 | 116.80 | 122.26 | +6.17% | 285,700 |
| 2026-09-10 | 116.09 | 117.47 | 114.39 | 115.16 | -2.22% | 378,100 |
| 2026-09-09 | 121.20 | 122.50 | 117.69 | 117.78 | -3.50% | 424,700 |
| 2026-09-08 | 123.07 | 123.51 | 121.12 | 122.05 | -0.19% | 413,100 |
| 2026-09-04 | 119.60 | 122.59 | 119.01 | 122.28 | +2.83% | 316,100 |
| 2026-09-03 | 115.23 | 119.59 | 114.95 | 118.92 | +2.73% | 447,200 |
| 2026-09-02 | 111.80 | 116.26 | 110.11 | 115.76 | +3.30% | 506,600 |
| 2026-09-01 | 112.98 | 114.00 | 109.80 | 112.06 | -2.10% | 425,000 |
| 2026-08-31 | 115.21 | 116.79 | 113.85 | 114.46 | -0.65% | 510,800 |
| 2026-08-28 | 120.00 | 121.57 | 113.88 | 115.21 | -3.95% | 382,900 |
| 2026-08-27 | 118.06 | 120.41 | 117.65 | 119.95 | +1.58% | 307,000 |
| 2026-08-26 | 117.53 | 120.58 | 117.22 | 118.09 | +0.97% | 292,700 |
| 2026-08-25 | 118.76 | 118.76 | 115.82 | 116.96 | +0.17% | 318,500 |
| 2026-08-24 | 121.74 | 121.74 | 116.08 | 116.76 | -4.65% | 366,400 |
| 2026-08-21 | 125.28 | 125.28 | 121.69 | 122.46 | -1.15% | 364,600 |
| 2026-08-20 | 126.81 | 127.54 | 123.81 | 123.89 | -3.53% | 307,000 |
| 2026-08-19 | 131.39 | 131.39 | 126.59 | 128.43 | -0.75% | 343,200 |
| 2026-08-18 | 135.58 | 137.44 | 129.15 | 129.40 | -5.95% | 314,400 |
| 2026-08-17 | 136.01 | 139.27 | 135.05 | 137.59 | +1.24% | 337,900 |
| 2026-08-14 | 137.21 | 137.85 | 135.21 | 135.90 | -0.92% | 230,100 |
| 2026-08-13 | 138.04 | 139.00 | 136.36 | 137.16 | -0.63% | 366,200 |
| 2026-08-12 | 137.31 | 138.66 | 135.32 | 138.03 | +2.52% | 326,800 |
| 2026-08-11 | 137.64 | 140.25 | 133.39 | 134.64 | -0.38% | 426,200 |
| 2026-08-10 | 133.10 | 135.58 | 131.83 | 135.15 | +1.75% | 530,200 |
| 2026-08-07 | 130.00 | 133.72 | 128.62 | 132.82 | +2.81% | 503,600 |
| 2026-08-06 | 126.83 | 132.08 | 126.83 | 129.19 | +0.79% | 357,300 |
| 2026-08-05 | 126.75 | 129.48 | 125.71 | 128.18 | +0.59% | 414,700 |
| 2026-08-04 | 124.89 | 129.06 | 124.29 | 127.43 | +3.83% | 584,500 |
| 2026-08-03 | 124.32 | 126.56 | 122.13 | 122.73 | -1.06% | 473,400 |
| 2026-07-31 | 120.21 | 125.66 | 118.08 | 124.05 | +5.93% | 745,700 |
| 2026-07-30 | 111.76 | 118.71 | 109.88 | 117.11 | +14.78% | 948,900 |
| 2026-07-29 | 103.15 | 105.13 | 99.94 | 102.03 | -2.76% | 602,900 |
| 2026-07-28 | 104.92 | 106.07 | 102.75 | 104.93 | -0.84% | 459,800 |
| 2026-07-27 | 103.60 | 106.01 | 102.89 | 105.82 | +2.98% | 635,800 |
| 2026-07-24 | 103.35 | 104.37 | 102.13 | 102.76 | -0.26% | 423,200 |
| 2026-07-23 | 103.87 | 105.22 | 101.42 | 103.03 | -2.38% | 558,900 |
| 2026-07-22 | 100.73 | 105.66 | 100.73 | 105.54 | +3.42% | 596,600 |
| 2026-07-21 | 101.32 | 102.60 | 99.60 | 102.05 | +2.54% | 520,200 |
| 2026-07-20 | 101.99 | 102.32 | 98.96 | 99.52 | -1.84% | 475,300 |
| 2026-07-17 | 98.16 | 102.18 | 98.00 | 101.39 | +0.19% | 493,000 |
| 2026-07-16 | 100.00 | 102.27 | 99.61 | 101.20 | -0.33% | 675,500 |
| 2026-07-15 | 104.89 | 105.69 | 99.55 | 101.53 | -3.08% | 586,600 |
| 2026-07-14 | 103.91 | 105.39 | 102.30 | 104.76 | +2.44% | 593,900 |
| 2026-07-13 | 105.53 | 106.55 | 100.53 | 102.26 | -4.39% | 692,800 |
| 2026-07-10 | 107.07 | 109.13 | 106.50 | 106.96 | -0.95% | 379,400 |
| 2026-07-09 | 107.70 | 110.43 | 107.34 | 107.99 | +2.03% | 611,100 |
| 2026-07-08 | 106.73 | 108.43 | 104.13 | 105.84 | -1.46% | 367,500 |
| 2026-07-07 | 111.94 | 112.25 | 106.70 | 107.41 | -5.15% | 539,800 |
| 2026-07-06 | 115.10 | 117.48 | 113.22 | 113.24 | -1.88% | 494,000 |
| 2026-07-02 | 118.42 | 121.87 | 113.04 | 115.41 | -1.24% | 632,900 |
| 2026-07-01 | 119.08 | 120.29 | 116.13 | 116.86 | -2.54% | 554,100 |
| 2026-06-30 | 119.06 | 121.22 | 118.42 | 119.91 | +1.05% | 454,400 |
| 2026-06-29 | 118.33 | 122.13 | 115.66 | 118.66 | -0.72% | 588,900 |
| 2026-06-26 | 121.18 | 122.39 | 117.19 | 119.52 | -1.48% | 1,648,900 |
| 2026-06-25 | 120.50 | 125.23 | 120.09 | 121.32 | +2.39% | 551,100 |
| 2026-06-24 | 118.50 | 121.36 | 117.08 | 118.49 | +0.04% | 632,700 |
| 2026-06-23 | 119.31 | 119.90 | 117.21 | 118.44 | -2.64% | 480,500 |
| 2026-06-22 | 123.48 | 124.98 | 121.20 | 121.65 | -1.31% | 426,000 |
| 2026-06-18 | 122.93 | 128.48 | 122.75 | 123.26 | +2.72% | 936,200 |
| 2026-06-17 | 119.38 | 122.86 | 118.30 | 120.00 | +1.33% | 651,900 |
| 2026-06-16 | 116.60 | 118.70 | 115.81 | 118.42 | +3.18% | 628,800 |
| 2026-06-15 | 118.49 | 119.65 | 114.37 | 114.77 | -0.23% | 507,000 |
| 2026-06-12 | 113.13 | 117.50 | 112.00 | 115.04 | +2.60% | 435,600 |
| 2026-06-11 | 106.84 | 112.21 | 106.71 | 112.12 | +5.94% | 547,800 |
| 2026-06-10 | 109.24 | 111.88 | 105.00 | 105.83 | -3.92% | 437,200 |
| 2026-06-09 | 110.07 | 113.39 | 105.85 | 110.15 | +1.85% | 581,700 |
| 2026-06-08 | 107.44 | 109.99 | 106.32 | 108.15 | +1.82% | 689,700 |
| 2026-06-05 | 109.45 | 110.55 | 105.41 | 106.22 | -4.06% | 675,600 |
| 2026-06-04 | 109.19 | 110.83 | 107.35 | 110.72 | +0.11% | 533,800 |
| 2026-06-03 | 109.65 | 110.83 | 108.27 | 110.60 | +1.07% | 701,700 |
| 2026-06-02 | 104.04 | 112.63 | 104.04 | 109.43 | +5.99% | 835,100 |
| 2026-06-01 | 103.64 | 104.23 | 102.11 | 103.25 | -1.74% | 439,000 |
| 2026-05-29 | 105.67 | 107.36 | 102.97 | 105.08 | -0.33% | 538,100 |
| 2026-05-28 | 106.27 | 106.61 | 104.60 | 105.43 | -1.88% | 492,400 |
| 2026-05-27 | 109.89 | 110.87 | 106.55 | 107.45 | -1.51% | 516,600 |
| 2026-05-26 | 107.69 | 109.46 | 107.50 | 109.10 | +2.90% | 476,100 |
| 2026-05-22 | 105.77 | 106.27 | 103.99 | 106.03 | +1.18% | 423,400 |
| 2026-05-21 | 104.03 | 106.14 | 102.65 | 104.79 | -0.68% | 517,600 |
| 2026-05-20 | 102.40 | 105.66 | 101.59 | 105.51 | +3.48% | 526,200 |
| 2026-05-19 | 102.96 | 103.20 | 101.00 | 101.96 | -2.20% | 455,300 |
| 2026-05-18 | 106.35 | 107.53 | 104.23 | 104.25 | -1.71% | 640,500 |
| 2026-05-15 | 109.03 | 109.03 | 105.88 | 106.06 | -3.60% | 487,700 |
| 2026-05-14 | 110.37 | 110.85 | 107.59 | 110.02 | +1.04% | 559,000 |
| 2026-05-13 | 110.77 | 111.69 | 108.39 | 108.89 | -0.98% | 585,500 |
| 2026-05-12 | 110.54 | 111.93 | 107.51 | 109.97 | -0.85% | 541,800 |
| 2026-05-11 | 111.94 | 113.02 | 109.40 | 110.91 | -1.24% | 512,000 |
| 2026-05-08 | 113.16 | 114.58 | 112.09 | 112.30 | +0.04% | 499,400 |
| 2026-05-07 | 115.32 | 115.67 | 111.16 | 112.26 | -2.08% | 474,600 |
| 2026-05-06 | 114.52 | 116.06 | 113.41 | 114.65 | +2.36% | 620,600 |
| 2026-05-05 | 113.06 | 114.00 | 110.50 | 112.01 | +0.03% | 940,000 |
| 2026-05-04 | 114.19 | 115.94 | 106.50 | 111.98 | -1.90% | 1,061,900 |
| 2026-05-01 | 112.70 | 115.50 | 111.26 | 114.15 | +1.48% | 744,300 |
| 2026-04-30 | 127.71 | 129.41 | 110.55 | 112.48 | -11.78% | 1,225,700 |
| 2026-04-29 | 127.90 | 129.94 | 125.67 | 127.50 | -0.23% | 459,800 |
| 2026-04-28 | 130.75 | 131.22 | 126.80 | 127.79 | -2.94% | 444,600 |
| 2026-04-27 | 135.07 | 136.72 | 131.40 | 131.66 | -2.02% | 472,700 |
| 2026-04-24 | 132.57 | 134.98 | 130.06 | 134.37 | +1.53% | 266,000 |
| 2026-04-23 | 132.55 | 134.79 | 131.95 | 132.34 | +0.66% | 348,400 |
| 2026-04-22 | 133.77 | 134.22 | 129.77 | 131.47 | -0.87% | 256,100 |
| 2026-04-21 | 132.06 | 135.64 | 131.67 | 132.63 | +0.65% | 283,900 |
| 2026-04-20 | 131.00 | 132.88 | 130.85 | 131.78 | +0.61% | 213,400 |
| 2026-04-17 | 129.41 | 133.53 | 129.25 | 130.98 | +3.65% | 285,800 |
| 2026-04-16 | 127.01 | 127.60 | 124.58 | 126.37 | -0.75% | 205,000 |
| 2026-04-15 | 129.52 | 129.91 | 125.85 | 127.32 | -2.25% | 401,700 |
| 2026-04-14 | 130.69 | 131.72 | 128.81 | 130.25 | +0.01% | 409,000 |
| 2026-04-13 | 127.86 | 130.76 | 126.50 | 130.24 | +1.22% | 338,600 |
| 2026-04-10 | 129.32 | 129.93 | 127.66 | 128.67 | +0.50% | 197,100 |
| 2026-04-09 | 123.30 | 130.97 | 123.30 | 128.03 | +3.55% | 563,800 |
| 2026-04-08 | 122.90 | 125.40 | 122.80 | 123.64 | +6.30% | 687,300 |
| 2026-04-07 | 114.27 | 117.04 | 114.27 | 116.31 | +0.70% | 216,100 |
| 2026-04-06 | 115.58 | 116.01 | 113.34 | 115.50 | +0.39% | 177,600 |
| 2026-04-02 | 113.16 | 116.37 | 112.72 | 115.05 | -1.34% | 161,300 |
| 2026-04-01 | 116.64 | 118.27 | 115.50 | 116.61 | +1.55% | 260,800 |
| 2026-03-31 | 113.02 | 115.31 | 111.28 | 114.83 | +3.60% | 321,200 |
| 2026-03-30 | 114.21 | 114.21 | 109.73 | 110.84 | -1.81% | 259,600 |
| 2026-03-27 | 113.18 | 115.09 | 112.22 | 112.88 | -0.97% | 226,500 |
| 2026-03-26 | 117.17 | 117.67 | 113.55 | 113.98 | -4.23% | 214,100 |
| 2026-03-25 | 120.85 | 120.85 | 117.58 | 119.02 | +0.28% | 249,300 |
| 2026-03-24 | 115.68 | 122.09 | 115.68 | 118.69 | +0.87% | 272,800 |
| 2026-03-23 | 116.99 | 119.42 | 115.28 | 117.67 | +4.72% | 362,000 |
| 2026-03-20 | 113.81 | 115.19 | 111.14 | 112.37 | -1.67% | 725,100 |
| 2026-03-19 | 111.75 | 114.53 | 111.07 | 114.28 | +0.32% | 284,400 |
| 2026-03-18 | 115.09 | 116.84 | 113.39 | 113.91 | -1.56% | 242,100 |
| 2026-03-17 | 115.97 | 116.36 | 114.05 | 115.71 | +0.53% | 328,500 |
| 2026-03-16 | 116.94 | 118.86 | 115.00 | 115.10 | +0.50% | 329,000 |
| 2026-03-13 | 117.75 | 119.90 | 113.49 | 114.53 | -1.84% | 271,400 |
| 2026-03-12 | 120.55 | 121.31 | 116.44 | 116.68 | -5.38% | 322,100 |
| 2026-03-11 | 125.00 | 125.07 | 120.72 | 123.31 | -1.72% | 382,400 |
| 2026-03-10 | 122.88 | 128.50 | 122.88 | 125.47 | +2.09% | 401,600 |
| 2026-03-09 | 119.69 | 124.07 | 116.33 | 122.90 | +0.66% | 465,400 |
| 2026-03-06 | 126.60 | 127.48 | 122.05 | 122.10 | -6.40% | 402,200 |
| 2026-03-05 | 135.22 | 136.46 | 129.17 | 130.45 | -5.19% | 531,600 |
| 2026-03-04 | 137.91 | 139.23 | 135.91 | 137.59 | +1.08% | 457,800 |
| 2026-03-03 | 138.27 | 140.51 | 132.94 | 136.12 | -4.41% | 719,500 |
| 2026-03-02 | 141.20 | 143.05 | 139.36 | 142.40 | -0.63% | 274,900 |
| 2026-02-27 | 145.15 | 145.36 | 142.53 | 143.30 | -2.70% | 401,500 |
| 2026-02-26 | 149.72 | 149.84 | 143.91 | 147.27 | -0.87% | 303,100 |
| 2026-02-25 | 149.70 | 149.76 | 145.73 | 148.56 | +0.38% | 228,100 |
| 2026-02-24 | 145.99 | 149.62 | 145.97 | 148.00 | +2.15% | 319,500 |
| 2026-02-23 | 145.63 | 147.07 | 142.88 | 144.89 | -0.62% | 220,000 |
| 2026-02-20 | 144.26 | 147.54 | 143.72 | 145.79 | +0.81% | 225,400 |
| 2026-02-19 | 145.45 | 146.89 | 143.36 | 144.62 | -1.44% | 204,800 |
| 2026-02-18 | 146.57 | 149.83 | 145.00 | 146.73 | +0.20% | 272,000 |
| 2026-02-17 | 149.07 | 149.57 | 146.39 | 146.43 | -2.13% | 358,100 |
| 2026-02-13 | 150.69 | 152.90 | 145.26 | 149.62 | -0.85% | 406,000 |
| 2026-02-12 | 147.12 | 159.99 | 144.83 | 150.91 | +6.10% | 740,500 |
| 2026-02-11 | 143.22 | 145.56 | 140.82 | 142.23 | +0.23% | 452,900 |
| 2026-02-10 | 140.76 | 143.01 | 139.79 | 141.91 | +0.80% | 330,600 |
| 2026-02-09 | 139.00 | 142.78 | 138.50 | 140.78 | +0.74% | 346,600 |
| 2026-02-06 | 133.96 | 140.43 | 133.37 | 139.75 | +6.10% | 519,200 |
| 2026-02-05 | 126.00 | 132.72 | 126.00 | 131.72 | +3.12% | 459,800 |
| 2026-02-04 | 126.70 | 131.37 | 125.77 | 127.73 | +1.77% | 451,600 |
| 2026-02-03 | 122.59 | 125.65 | 122.27 | 125.51 | +2.34% | 327,500 |
| 2026-02-02 | 117.73 | 122.68 | 117.73 | 122.64 | +4.37% | 243,800 |
| 2026-01-30 | 117.99 | 119.85 | 116.88 | 117.51 | -1.86% | 244,600 |
| 2026-01-29 | 118.99 | 120.25 | 116.87 | 119.74 | +0.90% | 277,100 |
| 2026-01-28 | 117.79 | 119.56 | 116.02 | 118.67 | +0.94% | 221,200 |
| 2026-01-27 | 117.71 | 118.64 | 116.88 | 117.57 | +0.13% | 182,600 |
| 2026-01-26 | 115.57 | 117.75 | 114.69 | 117.42 | +1.87% | 197,600 |
| 2026-01-23 | 117.19 | 117.84 | 114.61 | 115.26 | -2.50% | 263,300 |
| 2026-01-22 | 120.37 | 120.37 | 117.93 | 118.22 | -0.44% | 162,000 |
| 2026-01-21 | 115.47 | 120.58 | 115.47 | 118.74 | +3.29% | 196,200 |
| 2026-01-20 | 113.96 | 116.07 | 113.84 | 114.96 | -0.92% | 224,900 |
| 2026-01-16 | 120.92 | 120.92 | 115.39 | 116.03 | -4.55% | 288,500 |
| 2026-01-15 | 119.00 | 122.40 | 118.15 | 121.56 | +3.11% | 210,700 |
| 2026-01-14 | 119.16 | 121.58 | 117.36 | 117.89 | -0.80% | 246,200 |
| 2026-01-13 | 117.35 | 119.59 | 116.95 | 118.84 | +1.43% | 240,900 |
| 2026-01-12 | 113.09 | 117.99 | 112.11 | 117.16 | +2.72% | 271,900 |
| 2026-01-09 | 115.34 | 116.06 | 113.83 | 114.06 | -0.79% | 236,800 |
| 2026-01-08 | 112.29 | 115.50 | 112.25 | 114.97 | +1.63% | 185,700 |
| 2026-01-07 | 116.66 | 116.66 | 112.05 | 113.13 | -2.93% | 273,600 |
| 2026-01-06 | 116.36 | 116.80 | 114.13 | 116.54 | -0.77% | 324,000 |
| 2026-01-05 | 117.80 | 120.37 | 117.41 | 117.44 | -0.31% | 365,000 |
| 2026-01-02 | 116.31 | 118.28 | 116.18 | 117.81 | +1.08% | 260,600 |
| 2025-12-31 | 118.34 | 118.34 | 116.45 | 116.55 | -1.24% | 248,200 |
| 2025-12-30 | 117.27 | 118.11 | 116.80 | 118.01 | +0.49% | 175,200 |
| 2025-12-29 | 118.43 | 118.78 | 116.40 | 117.43 | -0.79% | 337,400 |
| 2025-12-26 | 118.52 | 118.64 | 117.58 | 118.37 | -0.08% | 239,900 |
| 2025-12-24 | 118.57 | 118.99 | 118.00 | 118.46 | -0.34% | 192,800 |
| 2025-12-23 | 118.88 | 119.60 | 118.33 | 118.86 | -0.18% | 162,200 |
| 2025-12-22 | 118.51 | 119.99 | 117.63 | 119.08 | +1.11% | 313,100 |
| 2025-12-19 | 116.64 | 118.18 | 116.01 | 117.77 | +0.72% | 921,200 |
| 2025-12-18 | 117.61 | 117.67 | 115.31 | 116.93 | +0.65% | 338,600 |
| 2025-12-17 | 120.23 | 122.27 | 115.85 | 116.17 | -3.70% | 275,300 |
| 2025-12-16 | 121.99 | 122.60 | 120.02 | 120.63 | -0.76% | 355,100 |
| 2025-12-15 | 123.82 | 124.12 | 121.32 | 121.55 | -0.75% | 247,300 |
| 2025-12-12 | 125.59 | 125.59 | 122.13 | 122.47 | -2.00% | 224,300 |
| 2025-12-11 | 124.14 | 125.46 | 123.52 | 124.97 | +0.67% | 222,700 |
| 2025-12-10 | 123.49 | 125.22 | 121.94 | 124.14 | +0.28% | 323,200 |
| 2025-12-09 | 122.83 | 125.46 | 122.83 | 123.79 | +0.39% | 249,300 |
| 2025-12-08 | 122.17 | 124.44 | 121.70 | 123.31 | +1.09% | 302,000 |
| 2025-12-05 | 120.00 | 122.32 | 120.00 | 121.98 | +1.18% | 232,700 |
| 2025-12-04 | 119.63 | 121.76 | 119.63 | 120.56 | +0.38% | 264,300 |
| 2025-12-03 | 113.49 | 120.22 | 112.70 | 120.10 | +6.30% | 382,200 |
| 2025-12-02 | 114.13 | 114.54 | 112.19 | 112.98 | +0.09% | 166,500 |
| 2025-12-01 | 112.09 | 114.29 | 110.78 | 112.88 | -0.46% | 177,700 |
| 2025-11-28 | 113.91 | 113.91 | 112.81 | 113.40 | -0.31% | 81,200 |
| 2025-11-26 | 113.17 | 114.98 | 112.28 | 113.75 | +0.16% | 159,400 |
| 2025-11-25 | 112.87 | 114.59 | 112.84 | 113.57 | +1.28% | 183,800 |
| 2025-11-24 | 110.47 | 112.53 | 110.00 | 112.13 | +1.37% | 371,400 |
| 2025-11-21 | 107.31 | 112.36 | 107.04 | 110.61 | +4.02% | 498,000 |
| 2025-11-20 | 110.42 | 111.91 | 105.74 | 106.34 | -2.42% | 153,700 |
| 2025-11-19 | 108.75 | 110.99 | 108.52 | 108.98 | +0.83% | 288,500 |
| 2025-11-18 | 108.18 | 109.89 | 107.80 | 108.08 | -0.73% | 240,900 |
| 2025-11-17 | 110.99 | 111.21 | 107.56 | 108.88 | -2.63% | 292,600 |
| 2025-11-14 | 108.41 | 112.69 | 107.29 | 111.82 | -0.17% | 215,100 |
| 2025-11-13 | 114.76 | 115.41 | 111.37 | 112.01 | -3.32% | 251,600 |
| 2025-11-12 | 116.53 | 117.74 | 115.18 | 115.86 | +0.10% | 178,100 |
| 2025-11-11 | 118.52 | 118.52 | 114.92 | 115.74 | -2.66% | 179,400 |
| 2025-11-10 | 121.02 | 121.02 | 118.03 | 118.90 | -0.70% | 193,800 |
| 2025-11-07 | 119.06 | 119.96 | 116.86 | 119.74 | -0.08% | 320,200 |
| 2025-11-06 | 119.87 | 120.80 | 118.29 | 119.84 | -0.37% | 263,800 |
| 2025-11-05 | 118.65 | 120.68 | 118.26 | 120.28 | +2.16% | 237,600 |
| 2025-11-04 | 116.08 | 119.91 | 115.58 | 117.74 | +0.18% | 398,100 |
| 2025-11-03 | 121.80 | 122.54 | 117.48 | 117.53 | -3.55% | 312,000 |
| 2025-10-31 | 122.31 | 123.74 | 119.44 | 121.85 | -0.34% | 442,100 |
| 2025-10-30 | 121.76 | 129.02 | 120.52 | 122.26 | +2.42% | 507,800 |
| 2025-10-29 | 117.18 | 122.39 | 117.18 | 119.37 | +1.36% | 349,100 |
| 2025-10-28 | 117.37 | 117.82 | 115.73 | 117.77 | +0.28% | 172,300 |
| 2025-10-27 | 119.08 | 119.77 | 116.94 | 117.44 | -0.71% | 122,900 |
| 2025-10-24 | 120.00 | 120.37 | 117.52 | 118.28 | -0.19% | 195,900 |
| 2025-10-23 | 117.59 | 119.76 | 116.65 | 118.50 | +0.71% | 137,700 |
| 2025-10-22 | 118.39 | 119.58 | 117.38 | 117.67 | -0.42% | 243,600 |
| 2025-10-21 | 115.64 | 118.96 | 115.55 | 118.17 | +2.26% | 248,800 |
| 2025-10-20 | 113.39 | 115.65 | 113.39 | 115.56 | +2.73% | 162,000 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+13.40%). Schwächster Monat: Mär (-12.57%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Belden Inc (BDC)?
102.83 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BDC?
159.99 im Hoch und 98.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Belden Inc?
Historisch war der stärkste Kalendermonat von BDC der Jun (Durchschnitt +13.40%), der schwächste der Mär (Durchschnitt -12.57%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.