261,100€
2,55%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 259,15 | 262,90 | 258,80 | 261,10 | 2,55% | 23,00 |
| 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 |
| 14.05.2025 | 300,40 | 300,40 | 300,40 | 300,40 | -0,99% | 2,00 |
| 13.05.2025 | 303,40 | 303,40 | 303,40 | 303,40 | 1,13% | 15,00 |
| 12.05.2025 | 300,00 | 300,00 | 300,00 | 300,00 | 0,27% | 16,00 |
| 09.05.2025 | 299,20 | 299,20 | 299,20 | 299,20 | 1,60% | 14,00 |
| 08.05.2025 | 288,90 | 294,50 | 288,90 | 294,50 | 0,27% | 13,00 |
| 07.05.2025 | 295,10 | 295,10 | 293,70 | 293,70 | -2,07% | 2,00 |
| 06.05.2025 | 295,30 | 299,90 | 295,30 | 299,90 | 2,35% | 62,00 |
| 05.05.2025 | 296,00 | 299,90 | 292,70 | 293,00 | 0,24% | 36,00 |
| 02.05.2025 | 294,20 | 298,50 | 291,20 | 292,30 | 0,64% | 13,00 |
| 30.04.2025 | 289,75 | 290,75 | 285,35 | 290,45 | -2,22% | - |
| 29.04.2025 | 296,70 | 297,05 | 295,90 | 297,05 | 0,24% | - |
| 28.04.2025 | 293,90 | 296,75 | 292,60 | 296,35 | 2,44% | - |
| 25.04.2025 | 289,30 | 289,30 | 289,30 | 289,30 | 2,55% | 2,00 |
| 24.04.2025 | 282,10 | 282,10 | 282,10 | 282,10 | -4,50% | 1,00 |
| 23.04.2025 | 291,90 | 295,40 | 291,90 | 295,40 | 4,38% | 35,00 |
| 22.04.2025 | 283,00 | 283,00 | 283,00 | 283,00 | 0,96% | 1,00 |
| 17.04.2025 | 280,30 | 280,30 | 280,30 | 280,30 | 0,07% | 1,00 |
| 16.04.2025 | 285,10 | 286,00 | 280,10 | 280,10 | -3,21% | 17,00 |
| 15.04.2025 | 289,50 | 289,50 | 285,50 | 289,40 | 3,36% | 4,00 |
| 14.04.2025 | 280,00 | 280,00 | 280,00 | 280,00 | 1,78% | 23,00 |
| 11.04.2025 | 280,00 | 280,00 | 275,10 | 275,10 | -4,35% | 4,00 |
| 10.04.2025 | 289,20 | 289,20 | 287,60 | 287,60 | 0,91% | 15,00 |
| 09.04.2025 | 273,50 | 285,00 | 267,30 | 285,00 | 6,58% | 118,00 |
| 08.04.2025 | 266,70 | 277,40 | 266,70 | 267,40 | 1,36% | 20,00 |
| 07.04.2025 | 257,70 | 264,20 | 257,50 | 263,80 | -1,93% | 38,00 |
| 04.04.2025 | 273,90 | 274,50 | 268,00 | 269,00 | -2,85% | 25,00 |
| 03.04.2025 | 276,90 | 276,90 | 276,90 | 276,90 | -1,60% | 38,00 |
| 02.04.2025 | 282,00 | 282,00 | 281,40 | 281,40 | 3,80% | 6,00 |
| 01.04.2025 | 276,90 | 276,90 | 271,10 | 271,10 | -0,29% | 3,00 |
| 31.03.2025 | 275,70 | 275,70 | 271,90 | 271,90 | -2,72% | 6,00 |
| 28.03.2025 | 283,00 | 283,00 | 277,20 | 279,50 | -1,27% | 6,00 |
| 27.03.2025 | 285,10 | 288,80 | 283,10 | 283,10 | -0,63% | 38,00 |
| 26.03.2025 | 282,70 | 284,90 | 282,70 | 284,90 | 2,22% | 37,00 |
| 25.03.2025 | 277,50 | 278,70 | 277,50 | 278,70 | -1,55% | 12,00 |
| 24.03.2025 | 281,90 | 283,10 | 281,90 | 283,10 | -0,07% | 2,00 |
| 21.03.2025 | 283,30 | 283,30 | 283,30 | 283,30 | 0,39% | 1,00 |
| 20.03.2025 | 279,70 | 282,60 | 279,70 | 282,20 | 2,21% | 50,00 |
| 19.03.2025 | 274,10 | 278,20 | 272,50 | 276,10 | -0,65% | 47,00 |
| 18.03.2025 | 280,10 | 283,80 | 277,90 | 277,90 | -0,93% | 57,00 |
| 17.03.2025 | 282,00 | 284,90 | 280,10 | 280,50 | -0,57% | 25,00 |
| 14.03.2025 | 282,10 | 282,10 | 282,10 | 282,10 | 0,00% | 2,00 |
| 13.03.2025 | 287,60 | 287,60 | 282,10 | 282,10 | -0,77% | 7,00 |
| 12.03.2025 | 282,60 | 285,90 | 282,35 | 284,30 | 0,92% | - |
| 11.03.2025 | 281,70 | 281,70 | 281,70 | 281,70 | 0,72% | 1,00 |
| 10.03.2025 | 283,70 | 283,70 | 279,70 | 279,70 | -1,69% | 3,00 |
| 07.03.2025 | 284,50 | 289,70 | 284,10 | 284,50 | -4,47% | 8,00 |
| 06.03.2025 | 297,80 | 297,80 | 297,80 | 297,80 | 0,71% | 1,00 |
| 05.03.2025 | 296,55 | 296,70 | 292,55 | 295,70 | 3,21% | - |
| 04.03.2025 | 291,00 | 291,00 | 286,50 | 286,50 | -1,72% | 2,00 |
| 03.03.2025 | 295,90 | 301,80 | 291,50 | 291,50 | -0,82% | 14,00 |
| 28.02.2025 | 294,10 | 294,10 | 293,90 | 293,90 | -0,20% | 11,00 |
| 27.02.2025 | 293,10 | 300,10 | 293,10 | 294,50 | -0,29% | 5,00 |
| 26.02.2025 | 293,95 | 295,75 | 293,80 | 295,35 | 2,45% | - |
| 25.02.2025 | 288,20 | 292,60 | 288,20 | 288,30 | -3,09% | 20,00 |
| 24.02.2025 | 303,40 | 303,40 | 297,50 | 297,50 | 0,00% | 3,00 |
| 21.02.2025 | 299,40 | 299,40 | 295,60 | 297,50 | -0,63% | 12,00 |