17,958€
2,73%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,91 | 18,01 | 17,78 | 17,96 | 2,73% | - |
| 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 |
| 21.01.2025 | 20,18 | 20,68 | 20,18 | 20,68 | 2,58% | 14,00 |
| 20.01.2025 | 20,16 | 20,16 | 20,16 | 20,16 | 0,00% | - |
| 17.01.2025 | 20,22 | 20,69 | 20,16 | 20,16 | 0,75% | 200,00 |
| 16.01.2025 | 19,90 | 20,01 | 19,90 | 20,01 | -0,35% | - |
| 15.01.2025 | 19,87 | 20,54 | 19,87 | 20,08 | 0,45% | 3,00 |
| 14.01.2025 | 20,01 | 20,01 | 19,99 | 19,99 | -2,15% | - |
| 13.01.2025 | 20,43 | 20,43 | 20,43 | 20,43 | -1,26% | - |
| 10.01.2025 | 20,14 | 20,69 | 20,14 | 20,69 | 2,78% | 12,00 |
| 09.01.2025 | 20,11 | 20,13 | 20,11 | 20,13 | 0,50% | - |
| 08.01.2025 | 19,77 | 20,03 | 19,77 | 20,03 | 0,10% | - |
| 07.01.2025 | 19,93 | 20,01 | 19,93 | 20,01 | -1,33% | - |
| 06.01.2025 | 19,77 | 20,28 | 19,77 | 20,28 | 4,54% | 5,00 |
| 03.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,10% | - |
| 02.01.2025 | 19,34 | 20,30 | 19,34 | 19,38 | -3,00% | 100,00 |
| 30.12.2024 | 20,00 | 20,00 | 19,98 | 19,98 | -0,10% | 23,00 |
| 27.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 52,00 |
| 23.12.2024 | 20,22 | 20,22 | 20,00 | 20,00 | 1,37% | - |
| 20.12.2024 | 19,74 | 20,36 | 19,73 | 19,73 | -1,40% | 25,00 |
| 19.12.2024 | 20,06 | 20,06 | 20,01 | 20,01 | -3,57% | - |
| 18.12.2024 | 20,62 | 21,20 | 20,62 | 20,75 | 0,83% | 1,00 |
| 17.12.2024 | 20,43 | 20,58 | 20,43 | 20,58 | -1,29% | 22,00 |
| 16.12.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,48% | - |
| 13.12.2024 | 21,08 | 21,08 | 20,75 | 20,75 | -2,90% | - |
| 12.12.2024 | 21,28 | 21,69 | 21,28 | 21,37 | 1,14% | 143,00 |
| 11.12.2024 | 21,25 | 21,25 | 21,13 | 21,13 | -0,84% | - |
| 10.12.2024 | 20,86 | 21,47 | 20,86 | 21,31 | 1,62% | 40,00 |
| 09.12.2024 | 21,40 | 21,58 | 20,97 | 20,97 | -1,92% | 37,00 |
| 06.12.2024 | 20,97 | 21,38 | 20,97 | 21,38 | 0,38% | 40,00 |
| 05.12.2024 | 21,29 | 22,33 | 21,29 | 21,30 | 0,42% | 1.217,00 |
| 04.12.2024 | 21,23 | 21,23 | 21,21 | 21,21 | -2,35% | - |
| 03.12.2024 | 21,61 | 21,72 | 21,59 | 21,72 | 2,94% | 30,00 |
| 02.12.2024 | 20,97 | 21,59 | 20,96 | 21,10 | 0,48% | 70,00 |
| 29.11.2024 | 20,94 | 21,64 | 20,94 | 21,00 | 1,99% | 21,00 |
| 28.11.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 1,68% | - |
| 27.11.2024 | 20,29 | 20,29 | 20,25 | 20,25 | 3,11% | - |
| 26.11.2024 | 20,24 | 20,24 | 19,64 | 19,64 | -5,17% | - |
| 25.11.2024 | 20,33 | 20,71 | 20,33 | 20,71 | 3,76% | 300,00 |
| 22.11.2024 | 19,81 | 19,96 | 19,81 | 19,96 | 1,84% | - |
| 21.11.2024 | 19,45 | 19,60 | 19,45 | 19,60 | -1,04% | - |
| 20.11.2024 | 19,41 | 19,81 | 19,41 | 19,81 | 1,25% | 27,00 |
| 19.11.2024 | 19,63 | 19,63 | 19,56 | 19,56 | -2,05% | - |
| 18.11.2024 | 19,97 | 19,97 | 19,97 | 19,97 | -1,87% | - |
| 15.11.2024 | 20,11 | 20,35 | 20,11 | 20,35 | 0,59% | - |
| 14.11.2024 | 20,23 | 20,23 | 20,23 | 20,23 | 1,45% | - |
| 13.11.2024 | 20,12 | 20,12 | 19,94 | 19,94 | -4,13% | - |
| 12.11.2024 | 20,89 | 20,89 | 20,80 | 20,80 | -0,05% | - |
| 11.11.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -2,71% | 188,00 |
| 08.11.2024 | 21,29 | 21,39 | 21,29 | 21,39 | 3,58% | - |
| 07.11.2024 | 20,90 | 20,90 | 20,65 | 20,65 | -4,97% | - |