18,760€
-0,37%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,16% | - |
| 12.06.2025 | 18,80 | 19,38 | 18,80 | 18,83 | -0,58% | 25,00 |
| 11.06.2025 | 19,06 | 19,06 | 18,94 | 18,94 | 0,74% | - |
| 10.06.2025 | 18,95 | 18,95 | 18,80 | 18,80 | -0,13% | - |
| 09.06.2025 | 18,81 | 18,83 | 18,81 | 18,83 | -0,19% | 1,00 |
| 06.06.2025 | 18,80 | 18,86 | 18,80 | 18,86 | 0,32% | - |
| 05.06.2025 | 18,84 | 18,84 | 18,80 | 18,80 | -0,61% | - |
| 04.06.2025 | 19,11 | 19,11 | 18,92 | 18,92 | -1,99% | - |
| 03.06.2025 | 19,14 | 19,90 | 19,14 | 19,30 | -0,82% | 200,00 |
| 02.06.2025 | 19,45 | 19,46 | 19,45 | 19,46 | 0,36% | 450,00 |
| 30.05.2025 | 19,83 | 19,83 | 19,39 | 19,39 | 0,23% | - |
| 29.05.2025 | 19,75 | 19,75 | 19,35 | 19,35 | -1,38% | - |
| 28.05.2025 | 19,61 | 19,62 | 19,61 | 19,62 | 0,26% | - |
| 27.05.2025 | 19,59 | 20,02 | 19,57 | 19,57 | 0,13% | 350,00 |
| 26.05.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 2,84% | - |
| 23.05.2025 | 19,24 | 19,24 | 19,00 | 19,00 | -3,11% | - |
| 22.05.2025 | 19,35 | 19,61 | 19,35 | 19,61 | 2,22% | - |
| 21.05.2025 | 19,41 | 19,41 | 19,19 | 19,19 | -0,54% | - |
| 20.05.2025 | 19,33 | 19,33 | 19,29 | 19,29 | -1,20% | - |
| 19.05.2025 | 19,55 | 19,55 | 19,51 | 19,53 | 0,08% | 1,00 |
| 16.05.2025 | 19,55 | 19,95 | 19,51 | 19,51 | -1,46% | 5.601,00 |
| 15.05.2025 | 19,78 | 19,80 | 19,78 | 19,80 | 0,13% | - |
| 14.05.2025 | 20,04 | 20,04 | 19,78 | 19,78 | -2,30% | - |
| 13.05.2025 | 20,19 | 20,24 | 20,19 | 20,24 | 0,30% | - |
| 12.05.2025 | 20,12 | 20,18 | 20,12 | 20,18 | 3,67% | 3,00 |
| 09.05.2025 | 19,41 | 20,14 | 19,41 | 19,47 | 1,41% | 50,00 |
| 08.05.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 4,09% | - |
| 07.05.2025 | 18,39 | 18,92 | 18,38 | 18,44 | -1,28% | 272,00 |
| 06.05.2025 | 18,60 | 18,68 | 18,60 | 18,68 | 0,46% | - |
| 05.05.2025 | 18,52 | 19,24 | 18,52 | 18,60 | -0,59% | 53,00 |
| 02.05.2025 | 18,39 | 18,71 | 18,39 | 18,71 | 4,56% | - |
| 30.04.2025 | 17,83 | 18,41 | 17,83 | 17,89 | -1,60% | 110,00 |
| 29.04.2025 | 18,72 | 18,72 | 18,18 | 18,18 | -0,68% | 2,00 |
| 28.04.2025 | 18,04 | 18,31 | 18,04 | 18,31 | 2,58% | - |
| 25.04.2025 | 17,80 | 17,85 | 17,80 | 17,85 | 1,71% | - |
| 24.04.2025 | 17,49 | 17,55 | 17,49 | 17,55 | -1,63% | - |
| 23.04.2025 | 17,74 | 17,84 | 17,74 | 17,84 | 1,91% | - |
| 22.04.2025 | 16,36 | 17,50 | 16,35 | 17,50 | 6,77% | 120,00 |
| 17.04.2025 | 16,30 | 16,39 | 16,30 | 16,39 | 1,71% | - |
| 16.04.2025 | 16,12 | 16,12 | 16,12 | 16,12 | -0,89% | - |
| 15.04.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,25% | - |
| 14.04.2025 | 16,12 | 16,22 | 15,98 | 16,22 | 0,43% | 500,00 |
| 11.04.2025 | 16,79 | 16,79 | 16,15 | 16,15 | -4,04% | 30,00 |
| 10.04.2025 | 17,66 | 17,66 | 16,83 | 16,83 | -6,03% | - |
| 09.04.2025 | 16,41 | 17,91 | 16,41 | 17,91 | 7,54% | 2,00 |
| 08.04.2025 | 16,62 | 17,39 | 16,62 | 16,66 | 2,97% | 6,00 |
| 07.04.2025 | 15,90 | 16,35 | 15,90 | 16,18 | -0,09% | 615,00 |
| 04.04.2025 | 16,91 | 16,91 | 16,19 | 16,19 | -3,57% | - |
| 03.04.2025 | 17,39 | 17,39 | 16,79 | 16,79 | -5,65% | - |
| 02.04.2025 | 17,62 | 17,80 | 17,62 | 17,80 | 1,80% | - |
| 01.04.2025 | 17,24 | 17,48 | 17,24 | 17,48 | 0,14% | - |
| 31.03.2025 | 17,99 | 17,99 | 17,46 | 17,46 | -0,43% | 20,00 |
| 28.03.2025 | 17,82 | 17,82 | 17,53 | 17,53 | -3,63% | - |
| 27.03.2025 | 18,25 | 18,25 | 18,19 | 18,19 | -0,79% | 1,00 |
| 26.03.2025 | 18,35 | 18,35 | 18,34 | 18,34 | 0,30% | - |
| 25.03.2025 | 18,19 | 18,28 | 18,19 | 18,28 | 1,47% | - |
| 24.03.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -2,46% | - |
| 21.03.2025 | 18,46 | 18,47 | 18,46 | 18,47 | -0,43% | - |
| 20.03.2025 | 18,63 | 18,63 | 18,55 | 18,55 | 1,23% | - |
| 19.03.2025 | 18,28 | 18,33 | 18,28 | 18,33 | 2,40% | - |
| 18.03.2025 | 18,05 | 18,05 | 17,90 | 17,90 | -4,10% | - |
| 17.03.2025 | 18,10 | 18,66 | 18,10 | 18,66 | 2,98% | 24,00 |
| 14.03.2025 | 18,31 | 18,34 | 18,12 | 18,12 | -0,47% | 349,00 |
| 13.03.2025 | 18,50 | 18,50 | 18,21 | 18,21 | -1,62% | 243,00 |
| 12.03.2025 | 18,37 | 18,51 | 18,37 | 18,51 | 0,98% | - |
| 11.03.2025 | 18,80 | 18,80 | 18,33 | 18,33 | -3,40% | 2,00 |
| 10.03.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,90% | - |
| 07.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,40% | - |
| 06.03.2025 | 18,88 | 18,88 | 18,88 | 18,88 | -0,58% | - |
| 05.03.2025 | 18,93 | 19,33 | 18,93 | 18,99 | 1,06% | 182,00 |
| 04.03.2025 | 19,04 | 19,04 | 18,79 | 18,79 | 0,21% | 9,00 |
| 03.03.2025 | 19,32 | 19,32 | 18,75 | 18,75 | -2,01% | 302,00 |
| 28.02.2025 | 19,08 | 19,13 | 19,08 | 19,13 | -1,57% | 140,00 |
| 27.02.2025 | 19,38 | 19,44 | 19,38 | 19,44 | 0,86% | - |
| 26.02.2025 | 19,18 | 19,27 | 19,18 | 19,27 | 1,82% | 6,00 |
| 25.02.2025 | 18,93 | 19,56 | 18,93 | 18,93 | -0,16% | 200,00 |
| 24.02.2025 | 18,97 | 19,01 | 18,96 | 18,96 | 0,16% | 151,00 |
| 21.02.2025 | 18,93 | 18,93 | 18,93 | 18,93 | 0,00% | - |
| 20.02.2025 | 18,97 | 18,99 | 18,93 | 18,93 | -2,92% | 167,00 |
| 19.02.2025 | 19,27 | 19,50 | 19,27 | 19,50 | -3,54% | - |
| 18.02.2025 | 20,19 | 20,21 | 20,19 | 20,21 | 1,30% | 90,00 |
| 17.02.2025 | 20,49 | 20,56 | 19,89 | 19,95 | 2,54% | 132,00 |
| 14.02.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,46% | - |
| 13.02.2025 | 19,41 | 19,55 | 19,41 | 19,55 | 4,07% | 210,00 |
| 12.02.2025 | 18,92 | 18,92 | 18,78 | 18,78 | -4,45% | - |
| 11.02.2025 | 19,82 | 20,29 | 19,66 | 19,66 | -1,63% | 650,00 |
| 10.02.2025 | 19,31 | 19,98 | 19,31 | 19,98 | 2,41% | 1,00 |
| 07.02.2025 | 19,80 | 19,80 | 19,51 | 19,51 | -4,92% | 5,00 |
| 06.02.2025 | 20,56 | 20,56 | 20,31 | 20,52 | -5,31% | 990,00 |
| 05.02.2025 | 21,24 | 21,67 | 21,24 | 21,67 | 2,36% | 10,00 |
| 04.02.2025 | 21,17 | 21,17 | 21,17 | 21,17 | -2,17% | - |
| 03.02.2025 | 21,59 | 21,64 | 21,59 | 21,64 | 2,61% | 29,00 |
| 31.01.2025 | 21,09 | 21,09 | 21,09 | 21,09 | -2,68% | - |
| 30.01.2025 | 21,01 | 21,67 | 21,01 | 21,67 | 2,70% | 25,00 |
| 29.01.2025 | 21,09 | 21,10 | 21,09 | 21,10 | 1,78% | - |
| 28.01.2025 | 20,72 | 20,73 | 20,72 | 20,73 | 0,63% | - |
| 27.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 2,64% | - |
| 24.01.2025 | 20,09 | 20,09 | 20,07 | 20,07 | -0,50% | - |
| 23.01.2025 | 20,12 | 20,76 | 20,12 | 20,17 | -0,40% | 65,00 |
| 22.01.2025 | 20,22 | 20,25 | 20,22 | 20,25 | -2,08% | 485,00 |