347,150€
6,82%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 339,50 | 348,90 | 338,70 | 344,60 | 5,71% | 66,00 |
| 08.01.2026 | 317,40 | 326,00 | 312,90 | 326,00 | 4,02% | 32,00 |
| 07.01.2026 | 313,70 | 313,70 | 306,90 | 313,40 | 0,84% | 13,00 |
| 06.01.2026 | 316,00 | 316,00 | 310,80 | 310,80 | 0,55% | 45,00 |
| 05.01.2026 | 305,50 | 312,80 | 305,50 | 309,10 | -0,19% | 14,00 |
| 02.01.2026 | 315,20 | 316,10 | 309,70 | 309,70 | -0,99% | 36,00 |
| 30.12.2025 | 306,70 | 312,80 | 306,70 | 312,80 | 3,37% | 19,00 |
| 29.12.2025 | 309,50 | 309,50 | 302,60 | 302,60 | -3,23% | 128,00 |
| 23.12.2025 | 309,70 | 316,10 | 309,70 | 312,70 | -0,79% | 67,00 |
| 22.12.2025 | 317,80 | 317,80 | 310,90 | 315,20 | 3,34% | 51,00 |
| 19.12.2025 | 305,30 | 314,10 | 300,10 | 305,00 | -0,88% | 330,00 |
| 18.12.2025 | 305,00 | 307,70 | 301,90 | 307,70 | 0,36% | 38,00 |
| 17.12.2025 | 309,70 | 309,70 | 306,50 | 306,60 | -0,39% | 43,00 |
| 16.12.2025 | 306,20 | 313,30 | 306,20 | 307,80 | -1,41% | 27,00 |
| 15.12.2025 | 318,70 | 318,90 | 312,20 | 312,20 | 1,38% | 8,00 |
| 12.12.2025 | 312,90 | 313,30 | 306,75 | 307,95 | 1,17% | - |
| 11.12.2025 | 310,00 | 310,00 | 304,40 | 304,40 | -2,75% | 8,00 |
| 10.12.2025 | 307,40 | 313,00 | 307,40 | 313,00 | 1,62% | 20,00 |
| 09.12.2025 | 308,00 | 308,00 | 308,00 | 308,00 | -0,96% | 22,00 |
| 08.12.2025 | 308,10 | 312,70 | 308,10 | 311,00 | -2,39% | 8,00 |
| 05.12.2025 | 317,70 | 318,60 | 317,70 | 318,60 | 0,09% | 14,00 |
| 04.12.2025 | 320,50 | 321,00 | 317,55 | 318,30 | 1,27% | - |
| 03.12.2025 | 311,10 | 314,80 | 308,10 | 314,30 | 0,67% | 42,00 |
| 02.12.2025 | 311,10 | 312,20 | 311,10 | 312,20 | 0,35% | 15,00 |
| 01.12.2025 | 313,30 | 313,30 | 307,00 | 311,10 | -2,69% | 20,00 |
| 28.11.2025 | 319,70 | 319,70 | 319,70 | 319,70 | 0,31% | 8,00 |
| 27.11.2025 | 319,00 | 319,00 | 318,70 | 318,70 | -0,08% | 4,00 |
| 26.11.2025 | 314,75 | 319,40 | 314,75 | 318,95 | 2,89% | - |
| 25.11.2025 | 313,00 | 313,00 | 307,80 | 310,00 | 1,81% | 15,00 |
| 24.11.2025 | 301,80 | 304,50 | 300,80 | 304,50 | 1,40% | 12,00 |
| 21.11.2025 | 297,10 | 300,30 | 292,90 | 300,30 | 3,37% | 20,00 |
| 20.11.2025 | 302,90 | 302,90 | 290,50 | 290,50 | -4,09% | 56,00 |
| 19.11.2025 | 297,80 | 302,90 | 297,80 | 302,90 | 2,54% | 15,00 |
| 18.11.2025 | 290,60 | 295,60 | 290,60 | 295,40 | -1,20% | 84,00 |
| 17.11.2025 | 302,40 | 302,40 | 292,90 | 299,00 | -4,72% | 96,00 |
| 14.11.2025 | 314,90 | 314,90 | 313,80 | 313,80 | -1,91% | 17,00 |
| 13.11.2025 | 319,80 | 331,40 | 319,80 | 319,90 | -0,31% | 52,00 |
| 12.11.2025 | 320,90 | 320,90 | 320,90 | 320,90 | -3,72% | 2,00 |
| 11.11.2025 | 332,70 | 333,30 | 332,70 | 333,30 | 2,87% | 18,00 |
| 10.11.2025 | 324,20 | 324,20 | 323,40 | 324,00 | 0,65% | 11,00 |
| 07.11.2025 | 325,80 | 325,80 | 316,00 | 321,90 | 4,14% | 11,00 |
| 06.11.2025 | 316,70 | 322,30 | 309,10 | 309,10 | -2,55% | 44,00 |
| 05.11.2025 | 316,40 | 317,30 | 314,80 | 317,20 | 2,95% | 521,00 |
| 04.11.2025 | 313,70 | 313,70 | 308,10 | 308,10 | -6,01% | 22,00 |
| 03.11.2025 | 325,00 | 328,20 | 322,40 | 327,80 | 1,58% | 152,00 |
| 31.10.2025 | 322,40 | 323,80 | 322,40 | 322,70 | 4,06% | 8,00 |
| 30.10.2025 | 311,20 | 311,20 | 310,10 | 310,10 | -1,15% | 35,00 |
| 29.10.2025 | 315,50 | 315,50 | 310,10 | 313,70 | -2,43% | 40,00 |
| 28.10.2025 | 319,80 | 321,50 | 319,80 | 321,50 | -0,09% | 16,00 |
| 27.10.2025 | 321,80 | 321,80 | 321,80 | 321,80 | 3,77% | 3,00 |
| 24.10.2025 | 310,10 | 310,10 | 310,10 | 310,10 | 0,00% | 1,00 |
| 23.10.2025 | 314,90 | 315,70 | 310,10 | 310,10 | -1,87% | 16,00 |
| 22.10.2025 | 310,50 | 316,40 | 310,50 | 316,00 | 2,53% | 54,00 |
| 21.10.2025 | 316,50 | 316,50 | 308,20 | 308,20 | 0,55% | 101,00 |
| 20.10.2025 | 309,20 | 310,90 | 306,50 | 306,50 | 2,20% | 353,00 |
| 17.10.2025 | 300,00 | 300,00 | 295,60 | 299,90 | 0,27% | 44,00 |
| 16.10.2025 | 297,70 | 299,10 | 297,70 | 299,10 | -0,27% | 14,00 |
| 15.10.2025 | 299,90 | 299,90 | 296,10 | 299,90 | 3,59% | 23,00 |
| 14.10.2025 | 292,00 | 295,40 | 289,50 | 289,50 | -0,28% | 24,00 |
| 13.10.2025 | 286,00 | 290,30 | 285,80 | 290,30 | 1,50% | 34,00 |
| 10.10.2025 | 289,70 | 290,70 | 280,00 | 286,00 | 1,38% | 81,00 |
| 09.10.2025 | 275,10 | 282,80 | 275,10 | 282,10 | 5,50% | 17,00 |
| 08.10.2025 | 266,50 | 267,40 | 262,00 | 267,40 | -1,15% | 23,00 |
| 07.10.2025 | 266,60 | 270,50 | 266,60 | 270,50 | -0,44% | 15,00 |
| 06.10.2025 | 277,60 | 277,60 | 271,70 | 271,70 | 1,95% | 3,00 |
| 03.10.2025 | 261,10 | 266,50 | 261,10 | 266,50 | 1,95% | 47,00 |
| 02.10.2025 | 260,10 | 262,30 | 260,00 | 261,40 | -2,90% | 39,00 |
| 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 |