23,190€
-2,73%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 19,46 | 19,46 | 18,99 | 18,99 | -6,01% | 165,00 |
| 01.08.2024 | 20,77 | 20,77 | 20,20 | 20,20 | -6,18% | - |
| 31.07.2024 | 21,45 | 21,53 | 21,45 | 21,53 | 4,21% | - |
| 30.07.2024 | 20,67 | 20,67 | 20,66 | 20,66 | 0,34% | - |
| 29.07.2024 | 20,58 | 20,59 | 20,58 | 20,59 | 2,34% | - |
| 26.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -2,52% | - |
| 25.07.2024 | 20,59 | 20,64 | 20,59 | 20,64 | -0,67% | - |
| 24.07.2024 | 21,82 | 21,82 | 20,78 | 20,78 | -4,11% | 118,00 |
| 23.07.2024 | 21,57 | 21,67 | 21,57 | 21,67 | -3,13% | - |
| 22.07.2024 | 22,37 | 22,37 | 22,37 | 22,37 | 2,19% | 10,00 |
| 19.07.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -0,18% | - |
| 18.07.2024 | 22,09 | 22,09 | 21,93 | 21,93 | 0,18% | - |
| 17.07.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -1,00% | - |
| 16.07.2024 | 21,89 | 22,11 | 21,89 | 22,11 | 1,05% | - |
| 15.07.2024 | 21,88 | 21,88 | 21,88 | 21,88 | -0,05% | - |
| 12.07.2024 | 21,77 | 21,89 | 21,77 | 21,89 | -0,41% | - |
| 11.07.2024 | 22,05 | 22,05 | 21,98 | 21,98 | -2,44% | - |
| 10.07.2024 | 22,31 | 22,65 | 22,31 | 22,53 | 2,50% | 235,00 |
| 09.07.2024 | 22,10 | 22,10 | 21,98 | 21,98 | 0,69% | - |
| 08.07.2024 | 21,83 | 21,83 | 21,83 | 21,83 | -0,37% | - |
| 05.07.2024 | 21,84 | 21,91 | 21,84 | 21,91 | -0,18% | - |
| 04.07.2024 | 22,09 | 22,69 | 21,95 | 21,95 | 0,14% | 58,00 |
| 03.07.2024 | 21,95 | 21,95 | 21,92 | 21,92 | 1,62% | 400,00 |
| 02.07.2024 | 21,49 | 21,57 | 21,49 | 21,57 | 0,00% | - |
| 01.07.2024 | 21,57 | 21,57 | 21,57 | 21,57 | -1,15% | 102,00 |
| 28.06.2024 | 22,03 | 22,03 | 21,82 | 21,82 | 0,51% | 1.175,00 |
| 27.06.2024 | 21,68 | 21,71 | 21,68 | 21,71 | 1,12% | - |
| 26.06.2024 | 21,69 | 21,69 | 21,47 | 21,47 | -0,46% | - |
| 25.06.2024 | 21,46 | 21,57 | 21,46 | 21,57 | 1,27% | - |
| 24.06.2024 | 21,27 | 21,30 | 21,27 | 21,30 | -0,65% | - |
| 21.06.2024 | 21,44 | 21,44 | 21,44 | 21,44 | -0,23% | - |
| 20.06.2024 | 21,59 | 21,59 | 21,49 | 21,49 | 0,00% | - |
| 19.06.2024 | 21,63 | 21,63 | 21,49 | 21,49 | -1,33% | - |
| 18.06.2024 | 21,67 | 21,78 | 21,67 | 21,78 | 1,11% | - |
| 17.06.2024 | 21,58 | 21,58 | 21,54 | 21,54 | -1,06% | 20,00 |
| 14.06.2024 | 22,17 | 22,17 | 21,77 | 21,77 | 1,07% | 10,00 |
| 13.06.2024 | 21,50 | 21,85 | 21,50 | 21,54 | -0,60% | 4,00 |
| 12.06.2024 | 21,62 | 21,67 | 21,62 | 21,67 | -0,32% | - |
| 11.06.2024 | 21,94 | 22,18 | 21,74 | 21,74 | -2,86% | 5,00 |
| 10.06.2024 | 21,91 | 22,38 | 21,91 | 22,38 | 3,80% | 25,00 |
| 07.06.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,89% | - |
| 06.06.2024 | 21,40 | 21,79 | 21,37 | 21,37 | 0,33% | 110,00 |
| 05.06.2024 | 21,08 | 21,30 | 21,08 | 21,30 | 1,04% | - |
| 04.06.2024 | 21,07 | 21,08 | 21,07 | 21,08 | 0,91% | - |
| 03.06.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -1,37% | - |
| 31.05.2024 | 20,89 | 21,18 | 20,89 | 21,18 | 1,53% | 225,00 |
| 30.05.2024 | 20,78 | 20,86 | 20,78 | 20,86 | 1,41% | - |
| 29.05.2024 | 20,64 | 20,64 | 20,54 | 20,57 | -2,19% | 9,00 |
| 28.05.2024 | 20,98 | 21,36 | 20,98 | 21,03 | 1,06% | 191,00 |
| 27.05.2024 | 20,81 | 20,81 | 20,81 | 20,81 | 2,21% | - |
| 24.05.2024 | 20,23 | 20,36 | 20,23 | 20,36 | 2,72% | - |
| 23.05.2024 | 20,03 | 20,03 | 19,82 | 19,82 | -0,95% | - |
| 22.05.2024 | 19,93 | 20,01 | 19,93 | 20,01 | -1,48% | - |
| 21.05.2024 | 20,36 | 20,69 | 20,31 | 20,31 | 0,25% | 61,00 |
| 20.05.2024 | 20,26 | 20,26 | 20,26 | 20,26 | 1,25% | - |
| 17.05.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 0,15% | - |
| 16.05.2024 | 20,11 | 20,11 | 19,98 | 19,98 | -0,55% | - |
| 15.05.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -1,52% | - |
| 14.05.2024 | 20,31 | 20,40 | 20,31 | 20,40 | 1,95% | - |
| 13.05.2024 | 20,04 | 20,04 | 20,01 | 20,01 | 0,96% | 75,00 |
| 10.05.2024 | 19,91 | 19,91 | 19,82 | 19,82 | -2,99% | - |
| 09.05.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,78% | - |
| 08.05.2024 | 20,56 | 20,59 | 20,56 | 20,59 | -0,82% | - |
| 07.05.2024 | 20,88 | 20,88 | 20,76 | 20,76 | 1,71% | - |
| 06.05.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -0,49% | - |
| 03.05.2024 | 20,44 | 20,51 | 20,44 | 20,51 | 0,94% | - |
| 02.05.2024 | 20,28 | 20,32 | 20,28 | 20,32 | 2,34% | 33,00 |
| 30.04.2024 | 20,01 | 20,01 | 19,86 | 19,86 | -1,07% | - |
| 29.04.2024 | 20,04 | 20,07 | 20,04 | 20,07 | 1,54% | - |
| 26.04.2024 | 19,69 | 19,77 | 19,69 | 19,77 | 0,13% | - |
| 25.04.2024 | 19,99 | 20,12 | 19,74 | 19,74 | -2,66% | 203,00 |
| 24.04.2024 | 20,38 | 20,38 | 20,28 | 20,28 | 1,30% | - |
| 23.04.2024 | 20,01 | 20,02 | 20,01 | 20,02 | -1,28% | - |
| 22.04.2024 | 20,13 | 20,28 | 20,13 | 20,28 | 1,15% | - |
| 19.04.2024 | 20,18 | 20,18 | 20,05 | 20,05 | -0,05% | - |