20,105€
0,47%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,91% | - |
| 05.11.2024 | 21,29 | 21,93 | 21,29 | 21,93 | 2,62% | 24,00 |
| 04.11.2024 | 21,42 | 21,42 | 21,37 | 21,37 | 0,05% | - |
| 01.11.2024 | 21,16 | 21,36 | 21,16 | 21,36 | -0,23% | - |
| 31.10.2024 | 21,56 | 22,28 | 21,41 | 21,41 | -2,77% | 40,00 |
| 30.10.2024 | 22,27 | 22,27 | 22,02 | 22,02 | 0,32% | - |
| 29.10.2024 | 21,89 | 21,95 | 21,89 | 21,95 | 1,15% | - |
| 28.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,65% | - |
| 25.10.2024 | 21,58 | 22,29 | 21,58 | 22,29 | 2,20% | 72,00 |
| 24.10.2024 | 21,73 | 21,81 | 21,73 | 21,81 | -0,41% | 10,00 |
| 23.10.2024 | 22,46 | 22,46 | 21,90 | 21,90 | -0,99% | 150,00 |
| 22.10.2024 | 22,79 | 22,79 | 22,12 | 22,12 | -0,49% | 55,00 |
| 21.10.2024 | 22,34 | 22,34 | 22,23 | 22,23 | -0,98% | - |
| 18.10.2024 | 22,43 | 22,45 | 22,43 | 22,45 | 1,77% | 30,00 |
| 17.10.2024 | 22,05 | 22,06 | 22,05 | 22,06 | -2,00% | - |
| 16.10.2024 | 22,34 | 22,51 | 22,34 | 22,51 | 1,44% | - |
| 15.10.2024 | 22,72 | 22,72 | 22,19 | 22,19 | -1,81% | - |
| 14.10.2024 | 22,70 | 22,70 | 22,60 | 22,60 | -2,88% | 99,00 |
| 11.10.2024 | 22,56 | 23,27 | 22,56 | 23,27 | 2,60% | 27,00 |
| 10.10.2024 | 22,81 | 22,81 | 22,68 | 22,68 | -0,26% | - |
| 09.10.2024 | 22,96 | 22,96 | 22,74 | 22,74 | 0,09% | - |
| 08.10.2024 | 22,48 | 22,72 | 22,48 | 22,72 | 0,71% | - |
| 07.10.2024 | 23,54 | 23,54 | 22,56 | 22,56 | -0,79% | 128,00 |
| 04.10.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,66% | - |
| 03.10.2024 | 22,58 | 22,59 | 22,58 | 22,59 | -1,09% | - |
| 02.10.2024 | 22,68 | 22,84 | 22,68 | 22,84 | -0,26% | - |
| 01.10.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,48% | - |
| 30.09.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 2,18% | - |
| 27.09.2024 | 22,87 | 22,87 | 22,52 | 22,52 | -4,33% | - |
| 26.09.2024 | 23,24 | 23,54 | 23,24 | 23,54 | 2,84% | - |
| 25.09.2024 | 23,45 | 23,45 | 22,89 | 22,89 | -2,72% | - |
| 24.09.2024 | 23,51 | 23,53 | 23,51 | 23,53 | 0,13% | - |
| 23.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,17% | - |
| 20.09.2024 | 23,56 | 23,56 | 23,46 | 23,46 | -1,84% | - |
| 19.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 0,67% | 27,00 |
| 18.09.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -2,42% | - |
| 17.09.2024 | 24,19 | 24,33 | 24,19 | 24,33 | 1,42% | - |
| 16.09.2024 | 23,98 | 23,99 | 23,98 | 23,99 | 0,54% | - |
| 13.09.2024 | 23,94 | 23,94 | 23,86 | 23,86 | -2,29% | - |
| 12.09.2024 | 24,42 | 24,42 | 24,42 | 24,42 | 0,83% | - |
| 11.09.2024 | 23,87 | 24,22 | 23,87 | 24,22 | 1,89% | - |
| 10.09.2024 | 23,86 | 23,86 | 23,77 | 23,77 | -1,78% | - |
| 09.09.2024 | 23,97 | 24,20 | 23,97 | 24,20 | 5,86% | 180,00 |
| 06.09.2024 | 24,23 | 24,23 | 22,86 | 22,86 | -4,11% | 350,00 |
| 05.09.2024 | 23,71 | 23,84 | 23,71 | 23,84 | 1,71% | - |
| 04.09.2024 | 23,39 | 23,44 | 23,39 | 23,44 | -0,85% | - |
| 03.09.2024 | 24,24 | 24,24 | 23,64 | 23,64 | -1,38% | - |
| 02.09.2024 | 23,97 | 23,97 | 23,97 | 23,97 | 0,88% | - |
| 30.08.2024 | 23,91 | 24,64 | 23,76 | 23,76 | 0,59% | 206,00 |
| 29.08.2024 | 23,16 | 23,90 | 23,16 | 23,62 | 1,68% | 46,00 |
| 28.08.2024 | 23,51 | 23,51 | 23,23 | 23,23 | 0,48% | - |
| 27.08.2024 | 23,15 | 23,15 | 23,12 | 23,12 | 0,48% | - |
| 26.08.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 0,22% | - |
| 23.08.2024 | 22,86 | 22,96 | 22,86 | 22,96 | 2,50% | - |
| 22.08.2024 | 22,55 | 22,55 | 22,40 | 22,40 | 0,04% | 60,00 |
| 21.08.2024 | 22,40 | 23,07 | 22,39 | 22,39 | 1,68% | 250,00 |
| 20.08.2024 | 22,05 | 22,05 | 22,02 | 22,02 | 0,55% | - |
| 19.08.2024 | 21,59 | 22,44 | 21,59 | 21,90 | 1,91% | 37,00 |
| 16.08.2024 | 21,18 | 21,49 | 21,18 | 21,49 | 1,27% | - |
| 15.08.2024 | 21,35 | 21,35 | 21,22 | 21,22 | -0,33% | 130,00 |
| 14.08.2024 | 21,41 | 21,41 | 21,29 | 21,29 | -1,25% | - |
| 13.08.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,27% | - |
| 12.08.2024 | 21,04 | 21,53 | 21,04 | 21,29 | 0,80% | 12,00 |
| 09.08.2024 | 20,95 | 21,81 | 20,95 | 21,12 | 2,42% | 30,00 |
| 08.08.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 4,94% | - |
| 07.08.2024 | 20,60 | 20,60 | 19,65 | 19,65 | 0,05% | - |
| 06.08.2024 | 19,74 | 19,74 | 19,64 | 19,64 | 9,11% | - |
| 05.08.2024 | 17,45 | 18,20 | 17,40 | 18,00 | -5,19% | 1.448,00 |