301,400€
0,60%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.10.2024 | 336,20 | 344,00 | 336,20 | 343,20 | 7,89% | 59,00 |
| 10.10.2024 | 318,00 | 319,00 | 318,00 | 318,10 | 0,98% | 28,00 |
| 09.10.2024 | 314,80 | 317,70 | 314,80 | 315,00 | 0,99% | 29,00 |
| 08.10.2024 | 311,90 | 311,90 | 311,90 | 311,90 | 1,07% | 16,00 |
| 07.10.2024 | 314,30 | 317,70 | 308,60 | 308,60 | -0,77% | 66,00 |
| 04.10.2024 | 304,80 | 311,00 | 304,50 | 311,00 | 2,30% | 142,00 |
| 03.10.2024 | 298,40 | 304,00 | 298,40 | 304,00 | 2,74% | 2,00 |
| 02.10.2024 | 290,10 | 295,90 | 290,10 | 295,90 | -2,41% | 78,00 |
| 01.10.2024 | 304,90 | 309,90 | 303,10 | 303,20 | 1,07% | 45,00 |
| 30.09.2024 | 300,00 | 300,00 | 300,00 | 300,00 | 0,50% | 26,00 |
| 27.09.2024 | 298,50 | 298,50 | 298,50 | 298,50 | -0,13% | 10,00 |
| 26.09.2024 | 298,90 | 298,90 | 298,90 | 298,90 | 1,74% | 16,00 |
| 25.09.2024 | 294,05 | 294,20 | 291,70 | 293,80 | -2,52% | - |
| 24.09.2024 | 295,00 | 301,40 | 295,00 | 301,40 | -0,50% | 8,00 |
| 23.09.2024 | 305,00 | 308,90 | 301,30 | 302,90 | 0,30% | 44,00 |
| 20.09.2024 | 297,70 | 304,00 | 293,00 | 302,00 | 4,75% | 280,00 |
| 19.09.2024 | 290,70 | 290,70 | 288,30 | 288,30 | 0,70% | 9,00 |
| 18.09.2024 | 281,10 | 286,30 | 280,40 | 286,30 | 2,18% | 13,00 |
| 17.09.2024 | 286,50 | 286,50 | 280,20 | 280,20 | 0,21% | 5,00 |
| 16.09.2024 | 285,70 | 286,40 | 279,60 | 279,60 | -0,36% | 47,00 |
| 13.09.2024 | 280,60 | 280,60 | 280,60 | 280,60 | -0,99% | 30,00 |
| 12.09.2024 | 286,20 | 289,00 | 283,40 | 283,40 | 4,65% | 175,00 |
| 11.09.2024 | 270,80 | 270,80 | 270,80 | 270,80 | -2,80% | 8,00 |
| 10.09.2024 | 272,80 | 278,60 | 272,80 | 278,60 | -1,10% | 3,00 |
| 09.09.2024 | 280,50 | 281,70 | 280,50 | 281,70 | 3,87% | 22,00 |
| 06.09.2024 | 279,25 | 279,90 | 270,80 | 271,20 | -1,77% | - |
| 05.09.2024 | 276,80 | 279,00 | 275,20 | 276,10 | -4,43% | - |
| 04.09.2024 | 288,90 | 288,90 | 288,90 | 288,90 | -2,20% | 1,00 |
| 03.09.2024 | 288,70 | 295,40 | 288,70 | 295,40 | 1,37% | 9,00 |
| 02.09.2024 | 292,90 | 292,90 | 291,40 | 291,40 | 1,89% | 6,00 |
| 30.08.2024 | 286,40 | 286,40 | 286,00 | 286,00 | -1,85% | 29,00 |
| 29.08.2024 | 291,40 | 291,40 | 291,40 | 291,40 | 1,11% | 17,00 |
| 28.08.2024 | 292,10 | 292,10 | 288,20 | 288,20 | -2,04% | 69,00 |
| 27.08.2024 | 284,50 | 294,20 | 284,00 | 294,20 | 2,69% | 384,00 |
| 26.08.2024 | 284,30 | 290,00 | 284,30 | 286,50 | 2,54% | 31,00 |
| 23.08.2024 | 284,20 | 284,20 | 279,40 | 279,40 | -0,82% | 4,00 |
| 22.08.2024 | 274,40 | 281,70 | 274,40 | 281,70 | 2,66% | 196,00 |
| 21.08.2024 | 274,40 | 274,40 | 274,40 | 274,40 | 2,58% | 20,00 |
| 20.08.2024 | 267,50 | 267,50 | 267,50 | 267,50 | -0,48% | 9,00 |
| 19.08.2024 | 260,80 | 268,80 | 260,80 | 268,80 | 0,07% | 51,00 |
| 16.08.2024 | 262,80 | 268,60 | 262,80 | 268,60 | 4,35% | 2,00 |
| 15.08.2024 | 256,80 | 257,40 | 254,90 | 257,40 | 3,75% | 57,00 |
| 14.08.2024 | 248,10 | 248,10 | 248,10 | 248,10 | -3,12% | 9,00 |
| 13.08.2024 | 256,10 | 256,10 | 256,10 | 256,10 | 1,31% | 20,00 |
| 12.08.2024 | 252,80 | 252,80 | 252,80 | 252,80 | 2,64% | 3,00 |
| 09.08.2024 | 244,40 | 246,30 | 244,40 | 246,30 | -0,04% | 60,00 |
| 08.08.2024 | 246,40 | 246,40 | 246,40 | 246,40 | 3,10% | 6,00 |
| 07.08.2024 | 248,10 | 248,10 | 236,00 | 239,00 | 0,42% | 212,00 |
| 06.08.2024 | 241,70 | 241,70 | 232,00 | 238,00 | -1,65% | 91,00 |
| 05.08.2024 | 237,00 | 242,00 | 237,00 | 242,00 | -2,02% | 177,00 |
| 02.08.2024 | 246,80 | 257,00 | 246,80 | 247,00 | 0,45% | 162,00 |
| 01.08.2024 | 256,20 | 256,20 | 245,90 | 245,90 | -2,96% | 492,00 |
| 31.07.2024 | 253,40 | 253,40 | 253,40 | 253,40 | 3,39% | 19,00 |
| 30.07.2024 | 246,60 | 248,60 | 245,10 | 245,10 | -0,77% | 45,00 |
| 29.07.2024 | 250,70 | 253,30 | 247,00 | 247,00 | 1,25% | 28,00 |
| 26.07.2024 | 244,10 | 244,75 | 242,80 | 243,95 | 0,27% | - |
| 25.07.2024 | 243,30 | 243,30 | 243,30 | 243,30 | 0,41% | 20,00 |
| 24.07.2024 | 240,50 | 242,30 | 240,50 | 242,30 | 0,50% | 21,00 |
| 23.07.2024 | 245,90 | 247,10 | 241,10 | 241,10 | -0,56% | 3,00 |
| 22.07.2024 | 242,70 | 243,85 | 242,35 | 242,45 | -0,23% | - |
| 19.07.2024 | 243,00 | 243,10 | 243,00 | 243,00 | -2,33% | 83,00 |
| 18.07.2024 | 248,80 | 248,80 | 248,80 | 248,80 | 1,84% | 5,00 |
| 17.07.2024 | 251,70 | 251,70 | 244,30 | 244,30 | 0,83% | 22,00 |
| 16.07.2024 | 247,10 | 247,10 | 242,30 | 242,30 | -4,27% | 59,00 |
| 15.07.2024 | 257,00 | 257,00 | 253,10 | 253,10 | -2,16% | 43,00 |
| 12.07.2024 | 246,00 | 258,70 | 246,00 | 258,70 | -2,04% | 5,00 |
| 11.07.2024 | 263,60 | 265,90 | 263,60 | 264,10 | 3,57% | 265,00 |
| 10.07.2024 | 253,40 | 255,00 | 253,40 | 255,00 | 4,34% | 42,00 |
| 09.07.2024 | 244,40 | 244,40 | 244,40 | 244,40 | 0,29% | 1,00 |
| 08.07.2024 | 243,70 | 243,70 | 243,70 | 243,70 | -0,41% | 2,00 |