Comparing Back to the side-by-side chart ↗
Bell AG (BELL.SW) — 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 | 244.00 | 247.50 | 244.00 | 245.50 | +0.41% | 3,428 |
| 2026-10-15 | 240.50 | 246.00 | 239.50 | 244.50 | +1.66% | 6,198 |
| 2026-10-14 | 240.00 | 243.50 | 239.00 | 240.50 | -0.21% | 4,840 |
| 2026-10-13 | 241.50 | 242.50 | 239.50 | 241.00 | +0.21% | 4,446 |
| 2026-10-12 | 242.00 | 242.00 | 239.00 | 240.50 | -0.41% | 3,059 |
| 2026-10-09 | 242.50 | 243.00 | 240.00 | 241.50 | +0.21% | 4,726 |
| 2026-10-08 | 243.00 | 243.00 | 238.00 | 241.00 | -0.41% | 5,421 |
| 2026-10-07 | 242.00 | 243.00 | 240.50 | 242.00 | +0.21% | 2,917 |
| 2026-10-06 | 237.50 | 242.00 | 237.00 | 241.50 | +2.33% | 3,766 |
| 2026-10-05 | 236.50 | 239.00 | 236.00 | 236.00 | -0.21% | 6,039 |
| 2026-10-02 | 237.50 | 238.00 | 236.00 | 236.50 | +0.21% | 2,741 |
| 2026-10-01 | 238.00 | 238.00 | 234.00 | 236.00 | -1.67% | 2,240 |
| 2026-09-30 | 240.00 | 240.00 | 237.50 | 240.00 | -0.21% | 3,932 |
| 2026-09-29 | 239.00 | 240.50 | 238.00 | 240.50 | +0.63% | 3,770 |
| 2026-09-28 | 237.00 | 240.50 | 235.00 | 239.00 | +0.84% | 5,005 |
| 2026-09-25 | 237.00 | 239.00 | 236.50 | 237.00 | +0.64% | 5,018 |
| 2026-09-24 | 235.50 | 237.50 | 235.50 | 235.50 | +0.21% | 3,371 |
| 2026-09-23 | 235.50 | 237.00 | 233.50 | 235.00 | -0.21% | 2,394 |
| 2026-09-22 | 230.00 | 235.50 | 230.00 | 235.50 | +2.39% | 8,341 |
| 2026-09-21 | 231.00 | 231.50 | 230.00 | 230.00 | +0.22% | 2,979 |
| 2026-09-18 | 230.50 | 232.00 | 229.50 | 229.50 | -1.08% | 13,011 |
| 2026-09-17 | 231.50 | 234.00 | 229.50 | 232.00 | +0.87% | 3,617 |
| 2026-09-16 | 224.50 | 230.00 | 224.00 | 230.00 | +2.68% | 3,061 |
| 2026-09-15 | 226.50 | 226.50 | 223.00 | 224.00 | -0.67% | 6,529 |
| 2026-09-14 | 225.50 | 228.50 | 224.00 | 225.50 | -0.44% | 8,194 |
| 2026-09-11 | 228.00 | 229.50 | 225.50 | 226.50 | -0.88% | 2,527 |
| 2026-09-10 | 230.50 | 231.00 | 227.50 | 228.50 | -1.30% | 3,629 |
| 2026-09-09 | 231.00 | 233.00 | 230.50 | 231.50 | -0.22% | 4,176 |
| 2026-09-08 | 232.50 | 235.00 | 231.50 | 232.00 | +0.22% | 5,017 |
| 2026-09-07 | 231.50 | 234.00 | 231.50 | 231.50 | -0.64% | 2,888 |
| 2026-09-04 | 230.50 | 234.00 | 230.00 | 233.00 | +1.30% | 4,215 |
| 2026-09-03 | 231.50 | 232.50 | 229.00 | 230.00 | -0.22% | 4,280 |
| 2026-09-02 | 234.00 | 234.00 | 230.50 | 230.50 | -1.07% | 3,297 |
| 2026-09-01 | 232.00 | 234.00 | 231.00 | 233.00 | +0.65% | 5,133 |
| 2026-08-31 | 231.50 | 231.50 | 229.00 | 231.50 | -0.22% | 6,963 |
| 2026-08-28 | 229.00 | 232.00 | 228.00 | 232.00 | +1.53% | 5,929 |
| 2026-08-27 | 229.00 | 229.00 | 224.50 | 228.50 | -0.22% | 4,847 |
| 2026-08-26 | 231.00 | 231.00 | 228.50 | 229.00 | -0.65% | 4,969 |
| 2026-08-25 | 228.00 | 231.50 | 227.00 | 230.50 | +0.88% | 6,001 |
| 2026-08-24 | 227.50 | 229.00 | 227.00 | 228.50 | +0.88% | 3,046 |
| 2026-08-21 | 225.50 | 228.00 | 223.00 | 226.50 | +0.00% | 4,394 |
| 2026-08-20 | 224.00 | 227.00 | 223.50 | 226.50 | +0.67% | 7,391 |
| 2026-08-19 | 221.00 | 225.00 | 220.00 | 225.00 | +1.58% | 7,380 |
| 2026-08-18 | 216.00 | 221.50 | 215.00 | 221.50 | +2.07% | 10,786 |
| 2026-08-17 | 209.00 | 217.00 | 208.00 | 217.00 | +5.85% | 10,380 |
| 2026-08-14 | 202.00 | 205.00 | 200.00 | 205.00 | +2.71% | 18,802 |
| 2026-08-13 | 199.00 | 201.00 | 197.00 | 199.60 | +1.73% | 11,928 |
| 2026-08-12 | 195.00 | 196.20 | 191.40 | 196.20 | +2.40% | 12,781 |
| 2026-08-11 | 190.20 | 200.50 | 190.20 | 191.60 | +5.62% | 18,136 |
| 2026-08-10 | 182.60 | 182.60 | 181.00 | 181.40 | -0.33% | 3,049 |
| 2026-08-07 | 182.60 | 183.00 | 181.80 | 182.00 | +0.22% | 3,283 |
| 2026-08-06 | 181.80 | 184.20 | 181.20 | 181.60 | -0.44% | 3,635 |
| 2026-08-05 | 181.80 | 182.60 | 180.80 | 182.40 | +0.88% | 2,708 |
| 2026-08-04 | 181.20 | 182.20 | 180.20 | 180.80 | -0.44% | 3,764 |
| 2026-08-03 | 182.40 | 182.40 | 180.80 | 181.60 | -0.11% | 2,826 |
| 2026-07-31 | 180.00 | 182.00 | 179.80 | 181.80 | +0.66% | 2,698 |
| 2026-07-30 | 180.40 | 182.60 | 179.00 | 180.60 | -0.11% | 4,256 |
| 2026-07-29 | 182.40 | 182.40 | 180.40 | 180.80 | -0.55% | 2,117 |
| 2026-07-28 | 180.00 | 182.20 | 180.00 | 181.80 | +1.34% | 5,191 |
| 2026-07-27 | 179.00 | 180.60 | 178.80 | 179.40 | +0.45% | 2,709 |
| 2026-07-24 | 176.80 | 180.20 | 176.80 | 178.60 | +0.68% | 5,168 |
| 2026-07-23 | 180.00 | 180.00 | 176.60 | 177.40 | -1.77% | 2,932 |
| 2026-07-22 | 180.80 | 182.00 | 179.20 | 180.60 | -0.66% | 2,520 |
| 2026-07-21 | 179.80 | 181.80 | 178.00 | 181.80 | +1.68% | 6,640 |
| 2026-07-20 | 182.80 | 182.80 | 178.80 | 178.80 | -1.76% | 3,361 |
| 2026-07-17 | 181.60 | 182.60 | 180.60 | 182.00 | +0.78% | 3,631 |
| 2026-07-16 | 179.60 | 181.20 | 178.40 | 180.60 | +0.89% | 3,370 |
| 2026-07-15 | 180.80 | 180.80 | 176.40 | 179.00 | -0.44% | 4,041 |
| 2026-07-14 | 180.40 | 181.20 | 178.60 | 179.80 | +0.22% | 2,482 |
| 2026-07-13 | 178.00 | 180.60 | 177.00 | 179.40 | +1.01% | 3,800 |
| 2026-07-10 | 178.00 | 179.20 | 176.00 | 177.60 | -0.67% | 5,378 |
| 2026-07-09 | 180.40 | 180.40 | 178.00 | 178.80 | -0.78% | 2,396 |
| 2026-07-08 | 181.60 | 181.60 | 180.20 | 180.20 | -1.10% | 3,746 |
| 2026-07-07 | 180.40 | 184.80 | 180.40 | 182.20 | +0.66% | 2,932 |
| 2026-07-06 | 184.40 | 185.80 | 181.00 | 181.00 | -1.42% | 15,351 |
| 2026-07-03 | 183.80 | 184.00 | 182.60 | 183.60 | +0.11% | 2,367 |
| 2026-07-02 | 179.00 | 184.00 | 179.00 | 183.40 | +2.23% | 10,527 |
| 2026-07-01 | 179.00 | 180.20 | 177.80 | 179.40 | +0.22% | 3,391 |
| 2026-06-30 | 182.00 | 182.00 | 178.00 | 179.00 | -1.32% | 6,142 |
| 2026-06-29 | 181.00 | 182.40 | 180.80 | 181.40 | +0.44% | 4,006 |
| 2026-06-26 | 179.00 | 185.00 | 178.80 | 180.60 | +2.85% | 5,277 |
| 2026-06-25 | 178.00 | 178.60 | 175.60 | 175.60 | -1.01% | 2,732 |
| 2026-06-24 | 174.20 | 177.80 | 174.20 | 177.40 | +1.72% | 5,096 |
| 2026-06-23 | 176.00 | 176.40 | 174.40 | 174.40 | -1.25% | 2,609 |
| 2026-06-22 | 176.60 | 178.00 | 175.40 | 176.60 | +0.00% | 3,825 |
| 2026-06-19 | 175.80 | 177.60 | 175.40 | 176.60 | +0.46% | 10,548 |
| 2026-06-18 | 177.20 | 177.80 | 174.40 | 175.80 | -0.34% | 5,756 |
| 2026-06-17 | 180.00 | 180.00 | 176.40 | 176.40 | -1.67% | 8,571 |
| 2026-06-16 | 182.00 | 182.40 | 178.40 | 179.40 | -1.43% | 5,913 |
| 2026-06-15 | 185.80 | 187.00 | 180.80 | 182.00 | -1.73% | 3,351 |
| 2026-06-12 | 183.60 | 186.00 | 183.40 | 185.20 | +1.20% | 4,111 |
| 2026-06-11 | 181.00 | 184.40 | 179.00 | 183.00 | +1.10% | 6,845 |
| 2026-06-10 | 173.80 | 181.60 | 173.80 | 181.00 | +4.50% | 9,580 |
| 2026-06-09 | 171.00 | 174.60 | 170.00 | 173.20 | +0.93% | 19,760 |
| 2026-06-08 | 171.40 | 172.20 | 169.60 | 171.60 | -0.35% | 4,742 |
| 2026-06-05 | 173.00 | 174.40 | 172.20 | 172.20 | -0.81% | 13,406 |
| 2026-06-04 | 173.00 | 175.60 | 172.80 | 173.60 | +0.00% | 3,451 |
| 2026-06-03 | 174.00 | 175.40 | 173.20 | 173.60 | +0.12% | 3,417 |
| 2026-06-02 | 175.40 | 175.40 | 173.40 | 173.40 | -1.14% | 7,317 |
| 2026-06-01 | 176.00 | 176.20 | 174.60 | 175.40 | -0.34% | 3,663 |
| 2026-05-29 | 180.00 | 181.40 | 175.60 | 176.00 | -2.33% | 6,143 |
| 2026-05-28 | 180.00 | 181.80 | 179.20 | 180.20 | +0.22% | 4,536 |
| 2026-05-27 | 177.60 | 181.20 | 177.60 | 179.80 | +1.58% | 3,716 |
| 2026-05-26 | 178.80 | 181.20 | 177.00 | 177.00 | -0.67% | 6,694 |
| 2026-05-22 | 182.00 | 182.20 | 177.00 | 178.20 | -1.76% | 3,810 |
| 2026-05-21 | 180.40 | 182.80 | 180.20 | 181.40 | +0.22% | 5,358 |
| 2026-05-20 | 180.20 | 181.80 | 179.60 | 181.00 | +0.00% | 9,280 |
| 2026-05-19 | 180.00 | 182.40 | 179.20 | 181.00 | +1.00% | 8,815 |
| 2026-05-18 | 180.60 | 180.80 | 179.20 | 179.20 | -1.21% | 3,483 |
| 2026-05-15 | 180.00 | 181.40 | 179.60 | 181.40 | +1.00% | 3,409 |
| 2026-05-13 | 180.80 | 182.00 | 179.20 | 179.60 | -0.88% | 2,969 |
| 2026-05-12 | 181.00 | 181.40 | 179.00 | 181.20 | +0.11% | 5,909 |
| 2026-05-11 | 182.20 | 182.80 | 180.80 | 181.00 | -0.22% | 2,538 |
| 2026-05-08 | 184.00 | 184.00 | 180.20 | 181.40 | -0.66% | 3,802 |
| 2026-05-07 | 184.20 | 184.80 | 181.60 | 182.60 | -0.22% | 4,827 |
| 2026-05-06 | 184.40 | 187.00 | 183.00 | 183.00 | -0.97% | 7,825 |
| 2026-05-05 | 185.80 | 187.60 | 184.20 | 184.80 | -0.65% | 6,566 |
| 2026-05-04 | 186.00 | 187.20 | 186.00 | 186.00 | -0.43% | 2,002 |
| 2026-04-30 | 189.20 | 189.20 | 186.20 | 186.80 | -1.16% | 5,248 |
| 2026-04-29 | 193.00 | 193.00 | 188.40 | 189.00 | -1.66% | 3,281 |
| 2026-04-28 | 190.60 | 193.00 | 190.60 | 192.20 | +0.73% | 2,429 |
| 2026-04-27 | 193.20 | 193.20 | 190.00 | 190.80 | -1.04% | 6,308 |
| 2026-04-24 | 194.00 | 194.00 | 191.20 | 192.80 | -3.21% | 5,545 |
| 2026-04-23 | 199.40 | 201.00 | 197.60 | 199.20 | +0.20% | 3,922 |
| 2026-04-22 | 197.60 | 200.00 | 197.00 | 198.80 | +0.61% | 2,733 |
| 2026-04-21 | 198.60 | 201.50 | 195.60 | 197.60 | -0.90% | 5,388 |
| 2026-04-20 | 198.60 | 199.60 | 197.00 | 199.40 | +0.10% | 8,899 |
| 2026-04-17 | 200.00 | 201.00 | 198.80 | 199.20 | -0.40% | 4,458 |
| 2026-04-16 | 198.20 | 200.50 | 197.40 | 200.00 | +0.60% | 4,433 |
| 2026-04-15 | 200.00 | 201.00 | 198.00 | 198.80 | -0.85% | 8,002 |
| 2026-04-14 | 201.00 | 202.50 | 199.40 | 200.50 | +0.00% | 8,468 |
| 2026-04-13 | 201.50 | 201.50 | 199.40 | 200.50 | -0.25% | 2,349 |
| 2026-04-10 | 203.50 | 203.50 | 198.60 | 201.00 | +0.25% | 5,370 |
| 2026-04-09 | 203.00 | 203.00 | 199.00 | 200.50 | +0.00% | 3,871 |
| 2026-04-08 | 201.00 | 204.00 | 199.00 | 200.50 | +0.00% | 11,118 |
| 2026-04-07 | 202.50 | 206.00 | 199.40 | 200.50 | -0.99% | 4,873 |
| 2026-04-02 | 206.50 | 206.50 | 200.50 | 202.50 | +1.25% | 2,988 |
| 2026-04-01 | 204.00 | 204.00 | 200.00 | 200.00 | -1.23% | 3,581 |
| 2026-03-31 | 204.00 | 204.50 | 202.00 | 202.50 | -0.25% | 3,460 |
| 2026-03-30 | 203.00 | 204.00 | 201.50 | 203.00 | -0.25% | 2,996 |
| 2026-03-27 | 202.50 | 204.50 | 202.00 | 203.50 | -0.25% | 2,561 |
| 2026-03-26 | 202.50 | 206.50 | 202.50 | 204.00 | +0.00% | 1,671 |
| 2026-03-25 | 211.00 | 211.00 | 202.50 | 204.00 | -0.24% | 4,501 |
| 2026-03-24 | 206.50 | 206.50 | 202.50 | 204.50 | +0.25% | 2,378 |
| 2026-03-23 | 201.50 | 205.50 | 200.50 | 204.00 | -0.73% | 4,396 |
| 2026-03-20 | 206.00 | 208.00 | 205.00 | 205.50 | -1.20% | 16,230 |
| 2026-03-19 | 206.00 | 211.00 | 206.00 | 208.00 | +0.97% | 6,197 |
| 2026-03-18 | 209.00 | 209.50 | 206.00 | 206.00 | -1.20% | 2,515 |
| 2026-03-17 | 208.00 | 209.00 | 206.50 | 208.50 | +0.24% | 2,826 |
| 2026-03-16 | 208.50 | 210.00 | 207.50 | 208.00 | +0.00% | 1,995 |
| 2026-03-13 | 209.00 | 210.00 | 208.00 | 208.00 | -0.48% | 3,207 |
| 2026-03-12 | 205.00 | 210.00 | 204.00 | 209.00 | +1.95% | 4,152 |
| 2026-03-11 | 207.00 | 209.00 | 205.00 | 205.00 | -1.20% | 5,490 |
| 2026-03-10 | 210.00 | 210.50 | 207.50 | 207.50 | -1.43% | 2,852 |
| 2026-03-09 | 208.00 | 211.50 | 206.50 | 210.50 | +0.48% | 3,234 |
| 2026-03-06 | 209.00 | 211.50 | 208.50 | 209.50 | -0.24% | 5,050 |
| 2026-03-05 | 210.00 | 212.00 | 210.00 | 210.00 | -0.94% | 4,024 |
| 2026-03-04 | 211.50 | 212.50 | 209.00 | 212.00 | +0.47% | 5,811 |
| 2026-03-03 | 211.00 | 213.00 | 210.00 | 211.00 | -1.17% | 7,713 |
| 2026-03-02 | 214.50 | 216.00 | 210.50 | 213.50 | -1.16% | 18,155 |
| 2026-02-27 | 210.00 | 216.00 | 209.00 | 216.00 | +2.61% | 20,241 |
| 2026-02-26 | 212.00 | 213.00 | 210.50 | 210.50 | -1.17% | 10,593 |
| 2026-02-25 | 215.00 | 216.50 | 211.50 | 213.00 | -1.62% | 5,821 |
| 2026-02-24 | 214.00 | 218.50 | 210.00 | 216.50 | +1.17% | 17,549 |
| 2026-02-23 | 212.00 | 217.00 | 212.00 | 214.00 | +0.71% | 11,770 |
| 2026-02-20 | 210.00 | 215.00 | 209.00 | 212.50 | +0.71% | 13,263 |
| 2026-02-19 | 211.00 | 213.00 | 210.50 | 211.00 | +0.00% | 9,595 |
| 2026-02-18 | 211.00 | 213.00 | 210.00 | 211.00 | +0.00% | 2,486 |
| 2026-02-17 | 213.50 | 214.50 | 210.50 | 211.00 | -0.71% | 5,539 |
| 2026-02-16 | 220.00 | 220.00 | 212.50 | 212.50 | -2.07% | 4,565 |
| 2026-02-13 | 218.00 | 218.50 | 216.00 | 217.00 | -0.23% | 3,024 |
| 2026-02-12 | 220.00 | 220.00 | 208.00 | 217.50 | -0.68% | 7,112 |
| 2026-02-11 | 222.00 | 222.00 | 216.00 | 219.00 | -0.45% | 4,246 |
| 2026-02-10 | 219.50 | 220.00 | 217.00 | 220.00 | +1.15% | 5,262 |
| 2026-02-09 | 222.00 | 222.00 | 217.00 | 217.50 | -0.46% | 3,375 |
| 2026-02-06 | 218.00 | 220.00 | 216.00 | 218.50 | +0.00% | 7,063 |
| 2026-02-05 | 219.00 | 220.00 | 217.50 | 218.50 | -0.46% | 3,240 |
| 2026-02-04 | 221.00 | 221.00 | 217.00 | 219.50 | +0.00% | 4,579 |
| 2026-02-03 | 225.50 | 225.50 | 219.00 | 219.50 | -1.79% | 6,354 |
| 2026-02-02 | 224.50 | 225.50 | 221.00 | 223.50 | +0.68% | 11,153 |
| 2026-01-30 | 222.50 | 222.50 | 220.00 | 222.00 | +0.23% | 12,397 |
| 2026-01-29 | 221.50 | 223.00 | 219.00 | 221.50 | +0.00% | 12,028 |
| 2026-01-28 | 221.00 | 222.00 | 219.50 | 221.50 | -0.23% | 9,385 |
| 2026-01-27 | 221.00 | 222.00 | 219.00 | 222.00 | +0.68% | 2,138 |
| 2026-01-26 | 223.00 | 223.00 | 217.50 | 220.50 | +0.00% | 10,224 |
| 2026-01-23 | 224.00 | 224.00 | 219.50 | 220.50 | -0.45% | 6,629 |
| 2026-01-22 | 221.00 | 223.50 | 220.00 | 221.50 | +0.68% | 11,566 |
| 2026-01-21 | 221.00 | 221.50 | 219.00 | 220.00 | +0.00% | 7,306 |
| 2026-01-20 | 220.00 | 222.00 | 219.00 | 220.00 | -0.45% | 10,453 |
| 2026-01-19 | 219.00 | 221.50 | 218.50 | 221.00 | +0.00% | 4,701 |
| 2026-01-16 | 222.00 | 222.00 | 219.50 | 221.00 | +0.00% | 2,351 |
| 2026-01-15 | 221.50 | 222.50 | 219.00 | 221.00 | +0.23% | 11,847 |
| 2026-01-14 | 222.00 | 222.00 | 219.00 | 220.50 | +0.00% | 5,447 |
| 2026-01-13 | 221.50 | 222.00 | 218.00 | 220.50 | +0.23% | 2,687 |
| 2026-01-12 | 221.50 | 222.00 | 218.00 | 220.00 | +0.23% | 3,603 |
| 2026-01-09 | 220.50 | 221.00 | 219.00 | 219.50 | -1.13% | 2,374 |
| 2026-01-08 | 220.00 | 222.00 | 218.50 | 222.00 | +0.91% | 1,685 |
| 2026-01-07 | 220.50 | 222.00 | 218.50 | 220.00 | +0.00% | 3,895 |
| 2026-01-06 | 217.00 | 220.50 | 217.00 | 220.00 | +1.38% | 9,306 |
| 2026-01-05 | 221.00 | 221.00 | 216.00 | 217.00 | -2.91% | 4,757 |
| 2025-12-30 | 224.50 | 224.50 | 221.50 | 223.50 | -0.22% | 816 |
| 2025-12-29 | 220.00 | 224.00 | 220.00 | 224.00 | +1.82% | 2,711 |
| 2025-12-23 | 224.00 | 226.00 | 219.50 | 220.00 | -1.35% | 3,430 |
| 2025-12-22 | 219.00 | 223.00 | 218.00 | 223.00 | +1.36% | 2,858 |
| 2025-12-19 | 223.50 | 224.00 | 219.50 | 220.00 | -1.35% | 10,528 |
| 2025-12-18 | 221.00 | 223.00 | 219.50 | 223.00 | +1.36% | 3,918 |
| 2025-12-17 | 219.00 | 221.50 | 219.00 | 220.00 | +0.00% | 1,563 |
| 2025-12-16 | 220.00 | 222.00 | 219.00 | 220.00 | -0.23% | 1,184 |
| 2025-12-15 | 224.00 | 224.00 | 219.50 | 220.50 | -0.68% | 1,115 |
| 2025-12-12 | 218.00 | 223.00 | 217.00 | 222.00 | +2.07% | 2,771 |
| 2025-12-11 | 222.00 | 222.00 | 215.00 | 217.50 | -1.81% | 3,563 |
| 2025-12-10 | 220.00 | 222.00 | 220.00 | 221.50 | +0.23% | 1,465 |
| 2025-12-09 | 222.00 | 223.00 | 220.50 | 221.00 | -0.90% | 1,476 |
| 2025-12-08 | 229.00 | 229.00 | 221.00 | 223.00 | +0.45% | 1,226 |
| 2025-12-05 | 224.50 | 224.50 | 220.00 | 222.00 | -1.11% | 1,408 |
| 2025-12-04 | 225.00 | 225.00 | 221.00 | 224.50 | +0.00% | 1,967 |
| 2025-12-03 | 239.00 | 239.00 | 220.00 | 224.50 | +2.05% | 2,565 |
| 2025-12-02 | 223.00 | 224.00 | 220.00 | 220.00 | -1.79% | 3,970 |
| 2025-12-01 | 233.00 | 233.00 | 224.00 | 224.00 | -2.40% | 2,350 |
| 2025-11-28 | 230.00 | 230.00 | 225.50 | 229.50 | +0.66% | 3,045 |
| 2025-11-27 | 226.50 | 229.50 | 226.00 | 228.00 | +0.66% | 2,256 |
| 2025-11-26 | 228.00 | 228.00 | 226.50 | 226.50 | -0.66% | 903 |
| 2025-11-25 | 229.00 | 229.00 | 224.50 | 228.00 | +0.66% | 991 |
| 2025-11-24 | 229.50 | 231.50 | 226.00 | 226.50 | -1.09% | 1,439 |
| 2025-11-21 | 226.00 | 229.50 | 226.00 | 229.00 | +0.88% | 1,138 |
| 2025-11-20 | 228.50 | 229.00 | 225.50 | 227.00 | +0.22% | 1,035 |
| 2025-11-19 | 224.00 | 230.00 | 223.50 | 226.50 | +1.57% | 1,965 |
| 2025-11-18 | 227.00 | 227.00 | 221.50 | 223.00 | -1.11% | 1,435 |
| 2025-11-17 | 222.00 | 226.50 | 220.00 | 225.50 | +2.27% | 3,052 |
| 2025-11-14 | 224.50 | 225.00 | 216.00 | 220.50 | -2.00% | 6,912 |
| 2025-11-13 | 226.00 | 228.00 | 224.00 | 225.00 | -0.22% | 607 |
| 2025-11-12 | 224.50 | 226.00 | 222.00 | 225.50 | +1.12% | 1,218 |
| 2025-11-11 | 224.00 | 226.00 | 221.00 | 223.00 | -0.45% | 1,623 |
| 2025-11-10 | 226.50 | 229.00 | 223.00 | 224.00 | -0.67% | 1,483 |
| 2025-11-07 | 227.50 | 228.50 | 223.00 | 225.50 | +0.45% | 1,474 |
| 2025-11-06 | 225.00 | 225.00 | 222.00 | 224.50 | +0.00% | 1,132 |
| 2025-11-05 | 225.00 | 227.00 | 223.00 | 224.50 | -1.10% | 822 |
| 2025-11-04 | 230.00 | 230.00 | 224.50 | 227.00 | -0.87% | 1,299 |
| 2025-11-03 | 244.50 | 244.50 | 228.00 | 229.00 | -0.65% | 1,347 |
| 2025-10-31 | 232.00 | 236.00 | 230.00 | 230.50 | -0.86% | 1,220 |
| 2025-10-30 | 233.50 | 234.50 | 230.50 | 232.50 | +0.22% | 1,270 |
| 2025-10-29 | 235.00 | 235.00 | 231.00 | 232.00 | -1.28% | 1,591 |
| 2025-10-28 | 234.00 | 236.00 | 232.50 | 235.00 | +0.00% | 1,561 |
| 2025-10-27 | 238.50 | 238.50 | 234.00 | 235.00 | -1.26% | 1,615 |
| 2025-10-24 | 238.00 | 240.00 | 237.00 | 238.00 | -0.21% | 814 |
| 2025-10-23 | 237.50 | 240.50 | 235.50 | 238.50 | +1.06% | 1,196 |
| 2025-10-22 | 238.00 | 238.00 | 234.00 | 236.00 | +0.00% | 2,593 |
| 2025-10-21 | 236.00 | 237.00 | 233.00 | 236.00 | +0.00% | 2,417 |
| 2025-10-20 | 238.50 | 239.00 | 235.50 | 236.00 | -1.46% | 1,620 |
| 2025-10-17 | 235.50 | 239.50 | 235.00 | 239.50 | +0.42% | 1,759 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+13.25%). Schwächster Monat: Mai (-4.35%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Bell AG (BELL.SW)?
245.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von BELL.SW?
247.50 im Hoch und 169.60 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Bell AG?
Historisch war der stärkste Kalendermonat von BELL.SW der Aug (Durchschnitt +13.25%), der schwächste der Mai (Durchschnitt -4.35%) — 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.