288,950€
-2,97%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 298,80 | 305,00 | 298,80 | 299,40 | -2,38% | 20,00 |
| 19.02.2025 | 306,70 | 306,70 | 306,70 | 306,70 | -0,07% | 2,00 |
| 18.02.2025 | 309,90 | 312,90 | 306,20 | 306,90 | -2,91% | 26,00 |
| 17.02.2025 | 315,20 | 316,10 | 315,20 | 316,10 | 2,00% | 2,00 |
| 14.02.2025 | 310,55 | 310,60 | 309,00 | 309,90 | -1,82% | - |
| 13.02.2025 | 313,75 | 317,10 | 313,40 | 315,65 | 2,42% | - |
| 12.02.2025 | 308,20 | 308,20 | 308,20 | 308,20 | 1,12% | 8,00 |
| 11.02.2025 | 304,80 | 304,80 | 304,80 | 304,80 | -1,90% | 5,00 |
| 10.02.2025 | 310,30 | 310,70 | 310,20 | 310,70 | 1,17% | 8,00 |
| 07.02.2025 | 312,30 | 313,20 | 307,10 | 307,10 | -0,10% | 3,00 |
| 06.02.2025 | 306,80 | 307,40 | 306,80 | 307,40 | 2,81% | 9,00 |
| 05.02.2025 | 303,30 | 305,20 | 299,00 | 299,00 | -0,66% | 36,00 |
| 04.02.2025 | 303,70 | 303,70 | 290,00 | 301,00 | -3,80% | 245,00 |
| 03.02.2025 | 305,30 | 312,90 | 305,30 | 312,90 | -1,29% | 29,00 |
| 31.01.2025 | 317,10 | 319,90 | 317,00 | 317,00 | -0,28% | 13,00 |
| 30.01.2025 | 311,30 | 317,90 | 311,30 | 317,90 | 2,43% | 6,00 |
| 29.01.2025 | 309,90 | 311,20 | 309,70 | 310,35 | 0,24% | - |
| 28.01.2025 | 309,60 | 309,70 | 307,00 | 309,60 | -0,93% | 137,00 |
| 27.01.2025 | 312,50 | 312,50 | 312,50 | 312,50 | 1,69% | 1,00 |
| 24.01.2025 | 303,50 | 307,30 | 303,10 | 307,30 | 2,06% | 12,00 |
| 23.01.2025 | 307,20 | 307,20 | 301,10 | 301,10 | 0,03% | 3,00 |
| 22.01.2025 | 301,00 | 301,00 | 301,00 | 301,00 | 1,76% | 20,00 |
| 21.01.2025 | 298,80 | 298,80 | 295,80 | 295,80 | -2,09% | 35,00 |
| 20.01.2025 | 303,70 | 303,70 | 302,10 | 302,10 | 1,07% | 4,00 |
| 17.01.2025 | 297,00 | 299,70 | 297,00 | 298,90 | -1,58% | 59,00 |
| 16.01.2025 | 303,70 | 303,70 | 303,70 | 303,70 | 0,10% | 1,00 |
| 15.01.2025 | 302,20 | 303,40 | 302,20 | 303,40 | 2,71% | 13,00 |
| 14.01.2025 | 300,00 | 300,00 | 295,40 | 295,40 | -4,06% | 115,00 |
| 13.01.2025 | 307,20 | 307,90 | 307,20 | 307,90 | 2,19% | 8,00 |
| 10.01.2025 | 300,00 | 305,30 | 297,00 | 301,30 | -5,31% | 58,00 |
| 09.01.2025 | 318,20 | 318,20 | 318,20 | 318,20 | -0,62% | 2,00 |
| 08.01.2025 | 314,00 | 320,60 | 314,00 | 320,20 | 0,38% | 55,00 |
| 07.01.2025 | 315,10 | 321,70 | 315,10 | 319,00 | -0,31% | 4,00 |
| 06.01.2025 | 320,10 | 320,50 | 320,00 | 320,00 | -4,13% | 21,00 |
| 03.01.2025 | 333,00 | 333,80 | 333,00 | 333,80 | -0,54% | 23,00 |
| 02.01.2025 | 343,10 | 343,10 | 332,00 | 335,60 | 0,21% | 100,00 |
| 30.12.2024 | 325,10 | 338,90 | 325,10 | 334,90 | -0,36% | 38,00 |
| 27.12.2024 | 336,10 | 336,10 | 336,10 | 336,10 | 1,85% | 10,00 |
| 23.12.2024 | 328,90 | 330,20 | 325,90 | 330,00 | 0,61% | 39,00 |
| 20.12.2024 | 328,00 | 328,00 | 328,00 | 328,00 | 1,83% | 3,00 |
| 19.12.2024 | 324,90 | 327,70 | 322,10 | 322,10 | -1,63% | 47,00 |
| 18.12.2024 | 325,50 | 328,55 | 325,00 | 327,45 | -1,16% | - |
| 17.12.2024 | 327,60 | 331,30 | 327,60 | 331,30 | 2,86% | 21,00 |
| 16.12.2024 | 322,50 | 329,20 | 322,10 | 322,10 | -1,50% | 9,00 |
| 13.12.2024 | 328,10 | 328,10 | 322,00 | 327,00 | -3,25% | 97,00 |
| 12.12.2024 | 338,00 | 338,00 | 338,00 | 338,00 | -0,88% | 5,00 |
| 11.12.2024 | 337,90 | 341,00 | 337,90 | 341,00 | 1,08% | 39,00 |
| 10.12.2024 | 336,10 | 338,15 | 335,80 | 337,35 | -0,16% | - |
| 09.12.2024 | 337,90 | 337,90 | 337,90 | 337,90 | 1,90% | 21,00 |
| 06.12.2024 | 327,80 | 331,60 | 327,80 | 331,60 | -1,86% | 39,00 |
| 05.12.2024 | 337,90 | 337,90 | 337,90 | 337,90 | 0,27% | 5,00 |
| 04.12.2024 | 336,70 | 337,00 | 336,70 | 337,00 | 2,12% | 35,00 |
| 03.12.2024 | 321,80 | 330,00 | 321,80 | 330,00 | 3,87% | 47,00 |
| 02.12.2024 | 317,90 | 323,80 | 315,90 | 317,70 | -1,73% | 110,00 |
| 29.11.2024 | 323,00 | 323,30 | 323,00 | 323,30 | -0,83% | 17,00 |
| 28.11.2024 | 326,00 | 326,00 | 326,00 | 326,00 | 1,40% | 4,00 |
| 27.11.2024 | 320,10 | 321,55 | 318,75 | 321,50 | -1,98% | - |
| 26.11.2024 | 315,30 | 328,00 | 315,30 | 328,00 | 4,96% | 96,00 |
| 25.11.2024 | 318,20 | 318,20 | 311,40 | 312,50 | 4,34% | 21,00 |
| 22.11.2024 | 300,00 | 304,80 | 299,50 | 299,50 | -0,03% | 8,00 |
| 21.11.2024 | 297,25 | 299,70 | 296,95 | 299,60 | -0,86% | - |
| 20.11.2024 | 302,50 | 302,50 | 302,20 | 302,20 | -0,79% | 2,00 |
| 19.11.2024 | 304,60 | 304,60 | 304,60 | 304,60 | 2,42% | 1,00 |
| 18.11.2024 | 298,00 | 301,60 | 297,40 | 297,40 | -2,49% | 21,00 |
| 15.11.2024 | 309,00 | 309,00 | 300,00 | 305,00 | 2,66% | 46,00 |
| 14.11.2024 | 298,10 | 298,10 | 297,10 | 297,10 | -0,30% | 20,00 |
| 13.11.2024 | 297,50 | 298,00 | 285,00 | 298,00 | 1,88% | 151,00 |
| 12.11.2024 | 292,10 | 298,50 | 292,10 | 292,50 | -4,57% | 31,00 |
| 11.11.2024 | 305,20 | 306,50 | 301,10 | 306,50 | 4,07% | 49,00 |
| 08.11.2024 | 295,60 | 296,10 | 294,50 | 294,50 | -0,30% | 11,00 |
| 07.11.2024 | 296,80 | 296,80 | 287,00 | 295,40 | -2,09% | 774,00 |
| 06.11.2024 | 301,70 | 301,70 | 301,70 | 301,70 | 1,00% | 1,00 |
| 05.11.2024 | 298,70 | 298,70 | 298,70 | 298,70 | 0,23% | 1,00 |
| 04.11.2024 | 299,90 | 299,90 | 297,40 | 298,00 | -0,67% | 75,00 |
| 01.11.2024 | 296,30 | 302,70 | 295,30 | 300,00 | -0,23% | 102,00 |
| 31.10.2024 | 300,00 | 302,60 | 300,00 | 300,70 | -2,62% | 74,00 |
| 30.10.2024 | 308,00 | 308,80 | 308,00 | 308,80 | 0,26% | 24,00 |
| 29.10.2024 | 307,00 | 308,00 | 307,00 | 308,00 | -0,26% | 60,00 |
| 28.10.2024 | 310,80 | 312,00 | 305,60 | 308,80 | 0,59% | 87,00 |
| 25.10.2024 | 305,80 | 307,30 | 305,80 | 307,00 | 0,82% | 17,00 |
| 24.10.2024 | 306,00 | 306,30 | 300,10 | 304,50 | -1,01% | 45,00 |
| 23.10.2024 | 309,40 | 313,50 | 303,70 | 307,60 | -3,54% | 88,00 |
| 22.10.2024 | 318,30 | 319,00 | 316,00 | 318,90 | -3,10% | 133,00 |
| 21.10.2024 | 332,10 | 337,00 | 329,10 | 329,10 | 0,34% | 230,00 |
| 18.10.2024 | 332,90 | 332,90 | 328,00 | 328,00 | -2,12% | 15,00 |
| 17.10.2024 | 335,00 | 338,00 | 330,00 | 335,10 | 2,79% | 148,00 |
| 16.10.2024 | 328,00 | 328,00 | 326,00 | 326,00 | 0,93% | 81,00 |
| 15.10.2024 | 331,70 | 331,70 | 319,10 | 323,00 | -4,55% | 7,00 |
| 14.10.2024 | 337,90 | 338,50 | 337,65 | 338,40 | -1,40% | - |