18,238€
0,04%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 18,42 | 18,47 | 18,34 | 18,37 | 0,78% | - |
| 14.11.2025 | 18,05 | 18,56 | 18,05 | 18,23 | 1,31% | 1.000,00 |
| 13.11.2025 | 18,44 | 18,44 | 18,00 | 18,00 | -3,33% | 105,00 |
| 12.11.2025 | 18,49 | 19,06 | 18,49 | 18,62 | 1,20% | 4,00 |
| 11.11.2025 | 18,45 | 18,45 | 18,40 | 18,40 | -1,58% | - |
| 10.11.2025 | 18,63 | 18,69 | 18,63 | 18,69 | -1,74% | - |
| 07.11.2025 | 18,88 | 19,02 | 18,88 | 19,02 | 1,09% | - |
| 06.11.2025 | 18,93 | 18,93 | 18,82 | 18,82 | -5,50% | - |
| 05.11.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 0,94% | - |
| 04.11.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -1,23% | - |
| 03.11.2025 | 19,74 | 19,97 | 19,74 | 19,97 | 0,30% | - |
| 31.10.2025 | 20,35 | 20,35 | 19,91 | 19,91 | 0,73% | 10,00 |
| 30.10.2025 | 19,73 | 19,81 | 19,73 | 19,77 | 1,65% | 1,00 |
| 29.10.2025 | 19,59 | 20,07 | 19,45 | 19,45 | -3,07% | 1,00 |
| 28.10.2025 | 19,96 | 20,06 | 19,96 | 20,06 | 0,91% | - |
| 27.10.2025 | 19,93 | 19,93 | 19,88 | 19,88 | 0,81% | - |
| 24.10.2025 | 19,63 | 19,72 | 19,62 | 19,72 | -0,45% | 37,00 |
| 23.10.2025 | 19,69 | 19,81 | 19,69 | 19,81 | 0,38% | - |
| 22.10.2025 | 20,01 | 20,01 | 19,74 | 19,74 | -1,86% | - |
| 21.10.2025 | 19,99 | 20,11 | 19,99 | 20,11 | -0,59% | - |
| 20.10.2025 | 19,96 | 20,23 | 19,96 | 20,23 | 1,97% | - |
| 17.10.2025 | 19,55 | 20,38 | 19,55 | 19,84 | 1,51% | 30,00 |
| 16.10.2025 | 19,45 | 19,55 | 19,45 | 19,55 | -0,05% | - |
| 15.10.2025 | 19,47 | 19,56 | 19,47 | 19,56 | 0,77% | - |
| 14.10.2025 | 19,57 | 20,32 | 19,41 | 19,41 | 1,09% | 75,00 |
| 13.10.2025 | 19,18 | 19,74 | 19,18 | 19,20 | -0,21% | 65,00 |
| 10.10.2025 | 19,90 | 20,42 | 19,24 | 19,24 | -6,85% | 20,00 |
| 09.10.2025 | 20,62 | 20,65 | 20,62 | 20,65 | 0,15% | - |
| 08.10.2025 | 20,40 | 20,62 | 20,40 | 20,62 | -1,90% | 30,00 |
| 07.10.2025 | 21,10 | 21,80 | 21,02 | 21,02 | -0,85% | 100,00 |
| 06.10.2025 | 20,78 | 22,00 | 20,78 | 21,20 | 2,81% | 668,00 |
| 03.10.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -0,29% | - |
| 02.10.2025 | 20,62 | 20,68 | 20,62 | 20,68 | -0,24% | - |
| 01.10.2025 | 20,90 | 20,90 | 20,73 | 20,73 | -0,81% | - |
| 30.09.2025 | 20,90 | 21,42 | 20,90 | 20,90 | 1,80% | 500,00 |
| 29.09.2025 | 20,52 | 20,53 | 20,52 | 20,53 | -2,66% | - |
| 26.09.2025 | 20,98 | 21,34 | 20,98 | 21,09 | 4,25% | 515,00 |
| 25.09.2025 | 20,49 | 20,49 | 20,23 | 20,23 | -1,03% | - |
| 24.09.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -0,73% | - |
| 23.09.2025 | 20,58 | 20,59 | 20,58 | 20,59 | 0,05% | - |
| 22.09.2025 | 20,54 | 20,58 | 20,47 | 20,58 | 1,63% | 42,00 |
| 19.09.2025 | 20,10 | 20,25 | 20,10 | 20,25 | -2,36% | - |
| 18.09.2025 | 20,59 | 21,20 | 20,59 | 20,74 | -2,99% | 188,00 |
| 17.09.2025 | 21,11 | 21,38 | 21,11 | 21,38 | 1,47% | 18,00 |
| 16.09.2025 | 20,98 | 21,12 | 20,98 | 21,07 | 1,79% | 334,00 |
| 15.09.2025 | 20,91 | 20,91 | 20,70 | 20,70 | -0,05% | - |
| 12.09.2025 | 20,78 | 20,78 | 20,71 | 20,71 | -0,81% | - |
| 11.09.2025 | 20,74 | 20,88 | 20,74 | 20,88 | -2,93% | - |
| 10.09.2025 | 20,73 | 21,51 | 20,73 | 21,51 | 5,96% | 50,00 |
| 09.09.2025 | 20,49 | 20,49 | 20,30 | 20,30 | -3,24% | - |
| 08.09.2025 | 20,84 | 20,98 | 20,84 | 20,98 | 2,04% | 66,00 |
| 05.09.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,43% | - |
| 04.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,10% | - |
| 03.09.2025 | 20,37 | 20,37 | 20,25 | 20,25 | -0,05% | - |
| 02.09.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -0,44% | - |
| 01.09.2025 | 20,27 | 20,35 | 20,27 | 20,35 | 0,49% | - |
| 29.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,15% | - |
| 28.08.2025 | 20,34 | 20,34 | 20,28 | 20,28 | -1,12% | - |
| 27.08.2025 | 20,30 | 20,58 | 20,30 | 20,51 | -0,34% | 22,00 |
| 26.08.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,00% | - |
| 25.08.2025 | 20,56 | 20,58 | 20,56 | 20,58 | -1,11% | - |
| 22.08.2025 | 20,56 | 20,81 | 20,56 | 20,81 | 2,77% | - |
| 21.08.2025 | 20,28 | 20,28 | 20,25 | 20,25 | -1,75% | - |
| 20.08.2025 | 20,37 | 20,61 | 20,37 | 20,61 | 4,35% | 87,00 |
| 19.08.2025 | 20,71 | 20,75 | 19,75 | 19,75 | -3,94% | 1.240,00 |
| 18.08.2025 | 20,59 | 20,59 | 20,56 | 20,56 | -0,10% | - |
| 15.08.2025 | 20,59 | 20,99 | 20,58 | 20,58 | 0,83% | 1,00 |
| 14.08.2025 | 20,33 | 20,99 | 20,33 | 20,41 | 1,49% | 511,00 |
| 13.08.2025 | 19,82 | 20,11 | 19,82 | 20,11 | -1,13% | - |
| 12.08.2025 | 20,01 | 20,34 | 20,01 | 20,34 | 4,07% | 114,00 |
| 11.08.2025 | 19,76 | 20,17 | 19,55 | 19,55 | 0,93% | 147,00 |
| 08.08.2025 | 19,96 | 19,96 | 19,37 | 19,37 | 1,33% | - |
| 07.08.2025 | 18,97 | 19,11 | 18,97 | 19,11 | 2,94% | - |
| 06.08.2025 | 18,69 | 18,69 | 18,56 | 18,57 | 4,89% | 90,00 |
| 05.08.2025 | 18,11 | 18,11 | 17,70 | 17,70 | -1,88% | 36,00 |
| 04.08.2025 | 17,91 | 18,04 | 17,91 | 18,04 | -3,45% | - |
| 01.08.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 3,81% | 2,00 |
| 31.07.2025 | 18,28 | 18,71 | 18,00 | 18,00 | -1,13% | 85,00 |
| 30.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,00% | - |
| 29.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -1,97% | - |
| 28.07.2025 | 18,19 | 18,57 | 18,19 | 18,57 | 2,85% | - |
| 25.07.2025 | 18,09 | 18,09 | 18,04 | 18,06 | -1,15% | - |
| 24.07.2025 | 18,44 | 18,44 | 18,27 | 18,27 | 3,08% | 36,00 |
| 23.07.2025 | 17,57 | 17,72 | 17,57 | 17,72 | 3,60% | - |
| 22.07.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -1,72% | - |
| 21.07.2025 | 17,11 | 17,41 | 17,11 | 17,41 | 1,31% | - |
| 18.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,78% | - |
| 17.07.2025 | 17,27 | 17,32 | 17,27 | 17,32 | 0,70% | - |
| 16.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,91% | - |
| 15.07.2025 | 17,00 | 17,50 | 17,00 | 17,04 | -0,73% | 400,00 |
| 14.07.2025 | 17,18 | 17,18 | 17,17 | 17,17 | -0,15% | - |
| 11.07.2025 | 17,21 | 17,21 | 17,19 | 17,19 | -1,24% | - |
| 10.07.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,00% | - |
| 09.07.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,34% | - |
| 08.07.2025 | 17,41 | 17,47 | 17,41 | 17,47 | 0,34% | 42,00 |
| 07.07.2025 | 17,45 | 17,45 | 17,41 | 17,41 | -2,33% | - |
| 04.07.2025 | 17,92 | 17,92 | 17,82 | 17,82 | -1,60% | - |
| 03.07.2025 | 18,06 | 18,18 | 18,06 | 18,11 | 2,46% | 4,00 |
| 02.07.2025 | 18,31 | 18,31 | 17,68 | 17,68 | -1,81% | 60,00 |
| 01.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,73% | - |