19,058€
1,53%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,88 | 19,05 | 18,76 | 19,00 | 1,24% | - |
| 19.10.2026 | 18,83 | 18,83 | 18,77 | 18,77 | 1,27% | - |
| 16.10.2026 | 19,08 | 19,08 | 18,54 | 18,54 | -1,93% | - |
| 15.10.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -1,20% | - |
| 14.10.2026 | 19,13 | 19,13 | 19,13 | 19,13 | 0,21% | - |
| 13.10.2026 | 19,58 | 19,58 | 19,09 | 19,09 | -0,93% | 178,00 |
| 12.10.2026 | 19,15 | 19,27 | 19,15 | 19,27 | 1,93% | 63,00 |
| 09.10.2026 | 18,91 | 18,91 | 18,91 | 18,91 | -0,45% | - |
| 08.10.2026 | 18,99 | 18,99 | 18,99 | 18,99 | -0,68% | - |
| 07.10.2026 | 19,12 | 19,12 | 19,12 | 19,12 | 0,08% | - |
| 06.10.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 2,22% | - |
| 05.10.2026 | 18,90 | 18,90 | 18,69 | 18,69 | 0,13% | 427,00 |
| 02.10.2026 | 18,48 | 18,67 | 18,48 | 18,67 | 0,30% | - |
| 01.10.2026 | 18,59 | 18,61 | 18,59 | 18,61 | 0,65% | 30,00 |
| 30.09.2026 | 18,49 | 18,49 | 18,49 | 18,49 | 1,68% | - |
| 29.09.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -1,33% | - |
| 28.09.2026 | 18,73 | 18,73 | 18,43 | 18,43 | -2,25% | - |
| 25.09.2026 | 18,80 | 18,86 | 18,80 | 18,86 | 2,14% | - |
| 24.09.2026 | 18,37 | 18,46 | 18,37 | 18,46 | 3,21% | - |
| 23.09.2026 | 18,10 | 18,10 | 17,89 | 17,89 | -2,80% | - |
| 22.09.2026 | 18,03 | 18,40 | 18,03 | 18,40 | 1,15% | 700,00 |
| 21.09.2026 | 18,23 | 18,23 | 18,19 | 18,19 | -0,16% | 30,00 |
| 18.09.2026 | 18,20 | 18,22 | 18,20 | 18,22 | -0,60% | - |
| 17.09.2026 | 18,46 | 18,46 | 18,33 | 18,33 | 3,76% | - |
| 16.09.2026 | 18,07 | 18,28 | 17,67 | 17,67 | -0,17% | 5,00 |
| 15.09.2026 | 17,84 | 17,84 | 17,70 | 17,70 | -1,86% | 917,00 |
| 14.09.2026 | 17,98 | 18,03 | 17,98 | 18,03 | -0,39% | - |
| 11.09.2026 | 17,80 | 18,31 | 17,80 | 18,10 | 3,67% | 340,00 |
| 10.09.2026 | 17,76 | 18,38 | 17,46 | 17,46 | -0,82% | 3,00 |
| 09.09.2026 | 17,78 | 17,78 | 17,61 | 17,61 | 2,92% | - |
| 08.09.2026 | 17,79 | 17,79 | 17,11 | 17,11 | -3,33% | - |
| 07.09.2026 | 17,71 | 17,71 | 17,70 | 17,70 | -2,35% | - |
| 04.09.2026 | 17,95 | 18,12 | 17,95 | 18,12 | 0,00% | - |
| 03.09.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 1,88% | - |
| 02.09.2026 | 17,79 | 17,79 | 17,79 | 17,79 | -2,95% | - |
| 01.09.2026 | 18,36 | 18,36 | 18,33 | 18,33 | 2,75% | 1,00 |
| 31.08.2026 | 18,04 | 18,60 | 17,84 | 17,84 | -2,01% | 403,00 |
| 28.08.2026 | 17,60 | 18,20 | 17,60 | 18,20 | 6,18% | 15.000,00 |
| 27.08.2026 | 17,42 | 17,46 | 17,14 | 17,14 | -2,72% | 120,00 |
| 26.08.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,62% | - |
| 25.08.2026 | 17,23 | 17,73 | 17,23 | 17,73 | -1,17% | 3,00 |
| 24.08.2026 | 17,43 | 17,94 | 17,43 | 17,94 | 5,31% | 100,00 |
| 21.08.2026 | 16,99 | 17,04 | 16,99 | 17,04 | -0,03% | - |
| 20.08.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 0,26% | - |
| 19.08.2026 | 17,00 | 17,07 | 17,00 | 17,00 | -0,29% | 159,00 |
| 18.08.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,84% | - |
| 17.08.2026 | 17,25 | 17,79 | 17,19 | 17,19 | -3,26% | 3,00 |
| 14.08.2026 | 17,76 | 17,77 | 17,76 | 17,77 | 0,88% | - |
| 13.08.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -0,17% | - |
| 12.08.2026 | 17,20 | 17,65 | 17,20 | 17,65 | 2,86% | 600,00 |
| 11.08.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 0,00% | 642,00 |
| 10.08.2026 | 16,96 | 17,50 | 16,96 | 17,16 | -2,56% | 210,00 |
| 07.08.2026 | 17,61 | 17,61 | 17,61 | 17,61 | -10,63% | - |
| 06.08.2026 | 20,95 | 20,95 | 19,20 | 19,70 | -7,51% | 820,00 |
| 05.08.2026 | 20,75 | 21,30 | 20,75 | 21,30 | 2,65% | 4,00 |
| 04.08.2026 | 20,44 | 20,75 | 20,44 | 20,75 | 0,19% | - |
| 03.08.2026 | 20,71 | 20,71 | 20,71 | 20,71 | 1,42% | - |
| 31.07.2026 | 20,28 | 20,42 | 20,28 | 20,42 | -1,83% | - |
| 30.07.2026 | 20,08 | 20,80 | 20,08 | 20,80 | 0,82% | 642,00 |
| 29.07.2026 | 21,05 | 21,38 | 20,63 | 20,63 | 4,35% | 253,00 |
| 28.07.2026 | 19,75 | 19,77 | 19,75 | 19,77 | -1,64% | 1,00 |
| 27.07.2026 | 20,12 | 20,12 | 20,10 | 20,10 | 5,57% | 10,00 |
| 24.07.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -1,30% | - |
| 23.07.2026 | 19,29 | 19,29 | 19,29 | 19,29 | -0,46% | - |
| 22.07.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -3,05% | - |
| 21.07.2026 | 19,47 | 19,99 | 19,47 | 19,99 | 3,68% | 15,00 |
| 20.07.2026 | 19,26 | 19,60 | 19,26 | 19,28 | 0,39% | 10,00 |
| 17.07.2026 | 19,23 | 19,23 | 18,85 | 19,21 | -0,13% | 9,00 |
| 16.07.2026 | 19,23 | 19,23 | 19,23 | 19,23 | 0,47% | - |
| 15.07.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -1,49% | - |
| 14.07.2026 | 19,42 | 19,43 | 19,42 | 19,43 | 2,10% | 198,00 |
| 13.07.2026 | 18,98 | 19,03 | 18,98 | 19,03 | -1,60% | - |
| 10.07.2026 | 19,10 | 19,34 | 19,10 | 19,34 | 2,25% | - |
| 09.07.2026 | 18,92 | 18,92 | 18,92 | 18,92 | 0,19% | - |
| 08.07.2026 | 19,05 | 19,05 | 18,88 | 18,88 | -3,33% | - |
| 07.07.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 0,90% | - |
| 06.07.2026 | 19,22 | 19,36 | 19,22 | 19,36 | 0,00% | - |
| 03.07.2026 | 19,20 | 19,36 | 19,20 | 19,36 | 3,09% | - |
| 02.07.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -1,26% | - |
| 01.07.2026 | 18,47 | 19,02 | 18,47 | 19,02 | 2,04% | 9,00 |
| 30.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,95% | - |
| 29.06.2026 | 18,66 | 19,01 | 18,66 | 19,01 | 2,92% | - |
| 26.06.2026 | 18,42 | 18,47 | 18,42 | 18,47 | 0,79% | - |
| 25.06.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 2,89% | - |
| 24.06.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | 24,00 |
| 23.06.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -1,22% | - |
| 22.06.2026 | 17,91 | 18,03 | 17,91 | 18,03 | -1,18% | - |
| 19.06.2026 | 18,05 | 18,24 | 18,05 | 18,24 | -2,09% | 734,00 |
| 18.06.2026 | 18,16 | 18,63 | 18,16 | 18,63 | 4,17% | - |
| 17.06.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -1,05% | - |
| 16.06.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -1,87% | - |
| 15.06.2026 | 18,14 | 18,42 | 18,14 | 18,42 | 1,10% | - |
| 12.06.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,54% | - |
| 11.06.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -0,62% | - |
| 10.06.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 2,11% | - |
| 09.06.2026 | 18,61 | 18,61 | 18,24 | 18,24 | -2,28% | - |
| 08.06.2026 | 18,75 | 19,39 | 18,39 | 18,66 | -1,27% | 90,00 |
| 05.06.2026 | 18,78 | 18,90 | 18,78 | 18,90 | 0,43% | 30,00 |
| 04.06.2026 | 18,78 | 18,82 | 18,78 | 18,82 | 1,51% | - |
| 03.06.2026 | 18,41 | 18,54 | 18,39 | 18,54 | 3,63% | 810,00 |