263,100€
1,23%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 263,00 | 269,20 | 263,00 | 269,20 | 3,58% | 14,00 |
| 30.09.2025 | 260,90 | 260,90 | 259,00 | 259,90 | -1,25% | 13,00 |
| 29.09.2025 | 263,00 | 263,20 | 263,00 | 263,20 | 3,01% | 8,00 |
| 26.09.2025 | 260,00 | 260,00 | 255,30 | 255,50 | -1,56% | 61,00 |
| 25.09.2025 | 260,15 | 261,45 | 257,60 | 259,55 | -0,94% | - |
| 24.09.2025 | 262,70 | 263,40 | 260,10 | 262,00 | -3,85% | 40,00 |
| 23.09.2025 | 267,30 | 275,70 | 267,30 | 272,50 | 0,66% | 283,00 |
| 22.09.2025 | 270,20 | 270,70 | 269,40 | 270,70 | 0,56% | 19,00 |
| 19.09.2025 | 267,80 | 269,20 | 265,20 | 269,20 | -3,46% | 19,00 |
| 18.09.2025 | 276,05 | 284,40 | 276,00 | 278,85 | 1,81% | - |
| 17.09.2025 | 273,25 | 274,10 | 272,35 | 273,90 | -0,07% | - |
| 16.09.2025 | 278,30 | 278,30 | 270,20 | 274,10 | -1,93% | 54,00 |
| 15.09.2025 | 285,30 | 285,30 | 279,50 | 279,50 | -0,21% | 61,00 |
| 12.09.2025 | 280,10 | 280,10 | 280,10 | 280,10 | -0,30% | 18,00 |
| 11.09.2025 | 277,35 | 281,10 | 277,30 | 280,95 | -0,14% | - |
| 10.09.2025 | 279,60 | 281,35 | 277,60 | 281,35 | 1,01% | 4,00 |
| 09.09.2025 | 280,90 | 282,70 | 277,25 | 278,55 | -3,50% | 33,00 |
| 08.09.2025 | 286,35 | 290,70 | 286,35 | 288,65 | 2,18% | 35,00 |
| 05.09.2025 | 283,70 | 283,70 | 281,80 | 282,50 | 1,11% | 23,00 |
| 04.09.2025 | 280,60 | 280,60 | 279,40 | 279,40 | 3,98% | 70,00 |
| 03.09.2025 | 269,65 | 271,10 | 267,70 | 268,70 | 0,67% | - |
| 02.09.2025 | 261,80 | 266,90 | 261,80 | 266,90 | -0,15% | 51,00 |
| 01.09.2025 | 268,00 | 268,20 | 264,00 | 267,30 | 0,56% | 52,00 |
| 29.08.2025 | 268,40 | 269,70 | 262,70 | 265,80 | -2,48% | 190,00 |
| 28.08.2025 | 275,60 | 275,75 | 271,60 | 272,55 | -3,13% | - |
| 27.08.2025 | 276,65 | 281,40 | 275,10 | 281,35 | 0,02% | - |
| 26.08.2025 | 279,90 | 281,30 | 274,30 | 281,30 | -1,26% | 19,00 |
| 25.08.2025 | 284,20 | 287,70 | 278,10 | 284,90 | 0,11% | 538,00 |
| 22.08.2025 | 281,40 | 284,60 | 281,40 | 284,60 | -1,01% | 19,00 |
| 21.08.2025 | 287,50 | 287,50 | 287,50 | 287,50 | 1,52% | 1,00 |
| 20.08.2025 | 283,20 | 283,20 | 283,20 | 283,20 | -1,77% | 40,00 |
| 19.08.2025 | 288,30 | 288,30 | 288,30 | 288,30 | -1,30% | 18,00 |
| 18.08.2025 | 285,20 | 292,10 | 285,20 | 292,10 | 4,21% | 44,00 |
| 15.08.2025 | 283,40 | 286,20 | 280,30 | 280,30 | 2,15% | 39,00 |
| 14.08.2025 | 271,90 | 274,40 | 271,90 | 274,40 | -0,51% | 5,00 |
| 13.08.2025 | 279,60 | 279,60 | 275,80 | 275,80 | -0,04% | 22,00 |
| 12.08.2025 | 276,80 | 278,10 | 275,90 | 275,90 | -0,22% | 93,00 |
| 11.08.2025 | 276,50 | 276,60 | 276,40 | 276,50 | 0,36% | 117,00 |
| 08.08.2025 | 272,00 | 275,50 | 272,00 | 275,50 | 3,18% | 12,00 |
| 07.08.2025 | 263,60 | 267,00 | 262,20 | 267,00 | 1,17% | 24,00 |
| 06.08.2025 | 263,90 | 263,90 | 263,90 | 263,90 | 0,30% | 12,00 |
| 05.08.2025 | 267,60 | 268,00 | 263,10 | 263,10 | -1,83% | 18,00 |
| 04.08.2025 | 268,70 | 276,60 | 268,00 | 268,00 | -2,51% | 113,00 |
| 01.08.2025 | 271,10 | 279,80 | 267,90 | 274,90 | 3,00% | 115,00 |
| 31.07.2025 | 268,10 | 268,10 | 266,90 | 266,90 | -2,27% | 41,00 |
| 30.07.2025 | 272,90 | 273,10 | 272,80 | 273,10 | -2,39% | 39,00 |
| 29.07.2025 | 276,90 | 279,80 | 276,90 | 279,80 | 1,56% | 45,00 |
| 28.07.2025 | 270,50 | 275,50 | 270,50 | 275,50 | 0,95% | 62,00 |
| 25.07.2025 | 272,90 | 272,90 | 272,90 | 272,90 | -1,91% | 15,00 |
| 24.07.2025 | 276,90 | 278,20 | 276,90 | 278,20 | 2,51% | 12,00 |
| 23.07.2025 | 273,80 | 277,00 | 271,40 | 271,40 | 3,39% | 24,00 |
| 22.07.2025 | 258,40 | 262,50 | 258,40 | 262,50 | -0,46% | 70,00 |
| 21.07.2025 | 261,80 | 263,90 | 260,10 | 263,70 | 1,81% | 58,00 |
| 18.07.2025 | 260,20 | 260,20 | 255,10 | 259,00 | -1,33% | 62,00 |
| 17.07.2025 | 260,30 | 262,50 | 255,20 | 262,50 | -0,64% | 76,00 |
| 16.07.2025 | 260,70 | 264,20 | 259,10 | 264,20 | -0,45% | 84,00 |
| 15.07.2025 | 262,80 | 265,40 | 262,50 | 265,40 | 4,24% | 66,00 |
| 14.07.2025 | 253,40 | 254,60 | 253,40 | 254,60 | 0,71% | 60,00 |
| 11.07.2025 | 257,40 | 260,10 | 252,50 | 252,80 | -7,40% | 171,00 |
| 10.07.2025 | 274,80 | 274,80 | 270,90 | 273,00 | -1,59% | 62,00 |
| 09.07.2025 | 277,40 | 277,40 | 277,40 | 277,40 | -2,46% | 1,00 |
| 08.07.2025 | 275,10 | 284,40 | 274,90 | 284,40 | 2,52% | 59,00 |
| 07.07.2025 | 281,90 | 283,30 | 277,40 | 277,40 | -0,86% | 24,00 |
| 04.07.2025 | 282,10 | 282,10 | 279,70 | 279,80 | -1,50% | 74,00 |
| 03.07.2025 | 281,65 | 284,50 | 281,10 | 284,05 | 1,52% | - |
| 02.07.2025 | 286,20 | 286,20 | 279,80 | 279,80 | -1,48% | 8,00 |
| 01.07.2025 | 283,60 | 284,00 | 280,10 | 284,00 | -4,47% | 41,00 |
| 30.06.2025 | 296,30 | 299,10 | 295,10 | 297,30 | 1,31% | 48,00 |
| 27.06.2025 | 290,75 | 294,15 | 290,35 | 293,45 | 2,60% | - |
| 26.06.2025 | 285,45 | 286,20 | 283,35 | 286,00 | 4,00% | - |
| 25.06.2025 | 276,10 | 276,90 | 274,80 | 275,00 | -3,10% | - |
| 24.06.2025 | 280,50 | 283,80 | 277,90 | 283,80 | 3,28% | 25,00 |
| 23.06.2025 | 280,00 | 280,30 | 274,80 | 274,80 | -0,79% | 3,00 |
| 20.06.2025 | 277,30 | 277,30 | 277,00 | 277,00 | -2,81% | 31,00 |
| 19.06.2025 | 285,00 | 285,00 | 285,00 | 285,00 | 0,07% | 5,00 |
| 18.06.2025 | 286,60 | 286,60 | 284,80 | 284,80 | 1,90% | 4,00 |
| 17.06.2025 | 275,10 | 279,50 | 275,10 | 279,50 | -3,49% | 4,00 |
| 16.06.2025 | 288,80 | 289,60 | 288,50 | 289,60 | 3,43% | 3,00 |
| 13.06.2025 | 282,70 | 282,70 | 280,00 | 280,00 | -2,81% | 23,00 |
| 12.06.2025 | 286,70 | 288,10 | 286,70 | 288,10 | -0,71% | 6,00 |
| 11.06.2025 | 295,90 | 309,35 | 289,90 | 290,15 | -1,34% | - |
| 10.06.2025 | 293,55 | 299,40 | 291,15 | 294,10 | -0,64% | - |
| 09.06.2025 | 300,80 | 301,80 | 296,00 | 296,00 | -0,47% | 3,00 |
| 06.06.2025 | 296,80 | 298,45 | 295,75 | 297,40 | -0,70% | - |
| 05.06.2025 | 299,50 | 299,50 | 299,50 | 299,50 | -0,56% | 1,00 |
| 04.06.2025 | 301,00 | 301,60 | 301,00 | 301,20 | 0,40% | 38,00 |
| 03.06.2025 | 296,90 | 303,40 | 296,90 | 300,00 | 1,18% | 14,00 |
| 02.06.2025 | 295,00 | 296,50 | 294,90 | 296,50 | 0,71% | 3,00 |
| 30.05.2025 | 294,00 | 294,40 | 294,00 | 294,40 | 0,02% | 27,00 |
| 29.05.2025 | 295,75 | 304,70 | 292,75 | 294,35 | 1,75% | - |
| 28.05.2025 | 289,80 | 290,05 | 288,15 | 289,30 | -0,41% | - |
| 27.05.2025 | 290,00 | 290,50 | 290,00 | 290,50 | 1,25% | 5,00 |
| 26.05.2025 | 286,90 | 286,90 | 286,90 | 286,90 | 1,31% | 1,00 |
| 23.05.2025 | 292,20 | 292,20 | 283,20 | 283,20 | -1,27% | 15,00 |
| 22.05.2025 | 288,20 | 288,30 | 284,75 | 286,85 | -0,30% | - |
| 21.05.2025 | 287,70 | 287,70 | 287,70 | 287,70 | -2,47% | 5,00 |
| 20.05.2025 | 295,10 | 295,10 | 295,00 | 295,00 | -0,03% | 12,00 |
| 19.05.2025 | 300,60 | 300,60 | 295,10 | 295,10 | -1,44% | 5,00 |
| 16.05.2025 | 296,40 | 302,40 | 296,40 | 299,40 | 1,73% | 12,00 |
| 15.05.2025 | 304,00 | 305,00 | 294,30 | 294,30 | -2,03% | 27,00 |