469,500€
5,65%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 466,90 | 474,10 | 456,30 | 466,10 | 6,59% | 57,00 |
| 02.07.2026 | 452,50 | 453,20 | 437,30 | 437,30 | -2,32% | 18,00 |
| 01.07.2026 | 449,40 | 452,20 | 438,20 | 447,70 | 0,29% | 70,00 |
| 30.06.2026 | 452,20 | 455,20 | 443,10 | 446,40 | -3,79% | 36,00 |
| 29.06.2026 | 456,50 | 469,20 | 456,30 | 464,00 | 0,85% | 25,00 |
| 26.06.2026 | 460,60 | 465,00 | 450,50 | 460,10 | -0,54% | 60,00 |
| 25.06.2026 | 462,80 | 475,30 | 462,50 | 462,60 | 3,51% | 68,00 |
| 24.06.2026 | 439,50 | 450,10 | 439,50 | 446,90 | 1,18% | 12,00 |
| 23.06.2026 | 440,90 | 450,50 | 430,10 | 441,70 | -0,32% | 62,00 |
| 22.06.2026 | 447,40 | 449,70 | 436,60 | 443,10 | -3,00% | 31,00 |
| 19.06.2026 | 450,50 | 457,60 | 442,40 | 456,80 | -3,93% | 44,00 |
| 18.06.2026 | 449,10 | 475,50 | 449,10 | 475,50 | 4,90% | 110,00 |
| 17.06.2026 | 441,90 | 453,50 | 441,90 | 453,30 | 3,21% | 54,00 |
| 16.06.2026 | 437,00 | 439,80 | 430,30 | 439,20 | 0,21% | 81,00 |
| 15.06.2026 | 439,90 | 439,90 | 430,60 | 438,30 | -0,81% | 28,00 |
| 12.06.2026 | 440,00 | 441,90 | 435,70 | 441,90 | 2,62% | 41,00 |
| 11.06.2026 | 427,10 | 432,90 | 421,80 | 430,60 | 3,09% | 11,00 |
| 10.06.2026 | 422,50 | 432,00 | 417,70 | 417,70 | 0,77% | 20,00 |
| 09.06.2026 | 426,90 | 427,70 | 414,50 | 414,50 | -6,18% | 29,00 |
| 08.06.2026 | 420,30 | 441,80 | 419,80 | 441,80 | 7,94% | 41,00 |
| 05.06.2026 | 430,80 | 430,80 | 400,70 | 409,30 | -4,92% | 69,00 |
| 04.06.2026 | 428,90 | 431,40 | 419,30 | 430,50 | 2,82% | 22,00 |
| 03.06.2026 | 427,70 | 427,70 | 416,60 | 418,70 | -2,26% | 48,00 |
| 02.06.2026 | 432,10 | 432,10 | 423,50 | 428,40 | -1,49% | 34,00 |
| 01.06.2026 | 438,50 | 438,50 | 424,70 | 434,90 | -0,84% | 64,00 |
| 29.05.2026 | 445,40 | 445,40 | 434,10 | 438,60 | 2,60% | 59,00 |
| 28.05.2026 | 426,90 | 436,00 | 418,70 | 427,50 | 0,71% | 14,00 |
| 27.05.2026 | 420,00 | 424,50 | 419,70 | 424,50 | 2,36% | 81,00 |
| 26.05.2026 | 401,20 | 414,70 | 401,20 | 414,70 | 1,15% | 37,00 |
| 25.05.2026 | 406,70 | 410,80 | 404,00 | 410,00 | -0,65% | 23,00 |
| 22.05.2026 | 409,30 | 412,70 | 401,20 | 412,70 | 5,74% | 15,00 |
| 21.05.2026 | 403,00 | 403,00 | 390,30 | 390,30 | -6,69% | 33,00 |
| 20.05.2026 | 401,10 | 418,40 | 398,20 | 418,30 | 5,29% | 75,00 |
| 19.05.2026 | 399,10 | 403,40 | 391,10 | 397,30 | 3,01% | 47,00 |
| 18.05.2026 | 380,10 | 389,00 | 377,60 | 385,70 | -0,70% | 45,00 |
| 15.05.2026 | 391,50 | 396,80 | 386,80 | 388,40 | -3,38% | 34,00 |
| 14.05.2026 | 390,00 | 402,00 | 386,00 | 402,00 | 3,05% | 84,00 |
| 13.05.2026 | 393,70 | 395,00 | 390,10 | 390,10 | -1,22% | 14,00 |
| 12.05.2026 | 393,20 | 396,90 | 390,10 | 394,90 | -2,13% | 54,00 |
| 11.05.2026 | 407,80 | 407,80 | 402,10 | 403,50 | -1,68% | 74,00 |
| 08.05.2026 | 403,40 | 412,70 | 403,40 | 410,40 | -0,27% | 19,00 |
| 07.05.2026 | 414,50 | 419,90 | 406,20 | 411,50 | -0,63% | 35,00 |
| 06.05.2026 | 401,40 | 414,10 | 399,90 | 414,10 | 3,27% | 822,00 |
| 05.05.2026 | 397,50 | 401,30 | 397,50 | 401,00 | 0,98% | 8,00 |
| 04.05.2026 | 401,30 | 401,30 | 396,00 | 397,10 | -1,05% | 34,00 |
| 30.04.2026 | 397,50 | 401,30 | 396,80 | 401,30 | 2,29% | 19,00 |
| 29.04.2026 | 390,00 | 392,60 | 384,40 | 392,30 | 0,62% | 12,00 |
| 28.04.2026 | 396,30 | 396,60 | 387,00 | 389,90 | 0,98% | 45,00 |
| 27.04.2026 | 389,30 | 389,30 | 386,10 | 386,10 | 3,24% | 21,00 |
| 24.04.2026 | 372,00 | 374,00 | 370,30 | 374,00 | 0,67% | 91,00 |
| 23.04.2026 | 375,70 | 375,70 | 368,70 | 371,50 | -2,77% | 33,00 |
| 22.04.2026 | 391,00 | 391,00 | 382,00 | 382,10 | -3,02% | 422,00 |
| 21.04.2026 | 394,10 | 396,90 | 394,00 | 394,00 | -1,92% | 17,00 |
| 20.04.2026 | 403,90 | 403,90 | 395,10 | 401,70 | 0,43% | 53,00 |
| 17.04.2026 | 399,80 | 400,00 | 397,00 | 400,00 | 0,03% | 79,00 |
| 16.04.2026 | 400,60 | 402,30 | 399,50 | 399,90 | -0,15% | 80,00 |
| 15.04.2026 | 394,20 | 401,40 | 394,20 | 400,50 | 0,33% | 61,00 |
| 14.04.2026 | 402,00 | 402,00 | 393,70 | 399,20 | -3,60% | 42,00 |
| 13.04.2026 | 403,70 | 414,10 | 393,80 | 414,10 | 2,50% | 147,00 |
| 10.04.2026 | 398,40 | 414,00 | 395,40 | 404,00 | 6,60% | 237,00 |
| 09.04.2026 | 372,80 | 379,90 | 368,00 | 379,00 | 1,61% | 55,00 |
| 08.04.2026 | 364,70 | 373,00 | 364,70 | 373,00 | 7,25% | 17,00 |
| 07.04.2026 | 357,40 | 358,10 | 347,80 | 347,80 | 0,19% | 43,00 |
| 02.04.2026 | 339,75 | 349,20 | 339,70 | 347,15 | -0,36% | - |
| 01.04.2026 | 351,50 | 354,10 | 345,80 | 348,40 | 0,53% | 25,00 |
| 31.03.2026 | 339,90 | 346,90 | 334,30 | 346,55 | 2,99% | - |
| 30.03.2026 | 330,10 | 336,50 | 330,10 | 336,50 | 3,76% | 6,00 |
| 27.03.2026 | 333,30 | 333,30 | 322,10 | 324,30 | -2,17% | 36,00 |
| 26.03.2026 | 334,30 | 335,60 | 328,80 | 331,50 | -1,84% | 44,00 |
| 25.03.2026 | 336,20 | 339,30 | 336,20 | 337,70 | 0,24% | 21,00 |
| 24.03.2026 | 336,90 | 336,90 | 336,90 | 336,90 | -2,06% | 3,00 |
| 23.03.2026 | 330,80 | 344,00 | 328,40 | 344,00 | -0,72% | 88,00 |
| 20.03.2026 | 348,30 | 348,30 | 341,50 | 346,50 | 0,49% | 8,00 |
| 19.03.2026 | 340,10 | 344,80 | 340,00 | 344,80 | -2,60% | 53,00 |
| 18.03.2026 | 350,50 | 356,00 | 348,30 | 354,00 | 1,99% | 134,00 |
| 17.03.2026 | 347,10 | 347,10 | 347,10 | 347,10 | -0,83% | 1,00 |
| 16.03.2026 | 356,30 | 360,30 | 350,00 | 350,00 | -2,67% | 15,00 |
| 13.03.2026 | 359,60 | 359,60 | 359,60 | 359,60 | 0,25% | 24,00 |
| 12.03.2026 | 358,70 | 358,70 | 358,70 | 358,70 | 3,73% | 1,00 |
| 11.03.2026 | 345,50 | 345,80 | 345,50 | 345,80 | -1,76% | 8,00 |
| 10.03.2026 | 353,60 | 360,40 | 352,00 | 352,00 | 1,79% | 12,00 |
| 09.03.2026 | 344,30 | 353,20 | 344,30 | 345,80 | -2,73% | 79,00 |
| 06.03.2026 | 353,80 | 355,50 | 353,80 | 355,50 | 1,72% | 22,00 |
| 05.03.2026 | 355,30 | 359,90 | 349,50 | 349,50 | -2,65% | 31,00 |
| 04.03.2026 | 350,10 | 359,20 | 350,00 | 359,00 | 5,81% | 84,00 |
| 03.03.2026 | 355,90 | 359,00 | 339,30 | 339,30 | -7,60% | 83,00 |
| 02.03.2026 | 369,90 | 369,90 | 365,00 | 367,20 | -0,49% | 74,00 |
| 27.02.2026 | 380,20 | 380,80 | 369,00 | 369,00 | -1,28% | 84,00 |
| 26.02.2026 | 372,90 | 375,30 | 367,40 | 373,80 | 1,58% | 34,00 |
| 25.02.2026 | 365,00 | 375,00 | 365,00 | 368,00 | 0,85% | 206,00 |
| 24.02.2026 | 358,10 | 364,90 | 358,10 | 364,90 | 1,47% | 42,00 |
| 23.02.2026 | 359,50 | 366,20 | 359,50 | 359,60 | 0,42% | 5,00 |
| 20.02.2026 | 359,40 | 365,40 | 358,00 | 358,10 | -2,82% | 16,00 |
| 19.02.2026 | 366,30 | 368,50 | 366,30 | 368,50 | -0,99% | 62,00 |
| 18.02.2026 | 377,90 | 377,90 | 372,20 | 372,20 | -1,30% | 318,00 |
| 17.02.2026 | 370,40 | 377,10 | 370,40 | 377,10 | 2,72% | 7,00 |
| 16.02.2026 | 373,10 | 374,90 | 367,10 | 367,10 | -5,41% | 19,00 |
| 13.02.2026 | 380,70 | 388,10 | 373,30 | 388,10 | 4,67% | 124,00 |
| 12.02.2026 | 370,80 | 370,80 | 370,80 | 370,80 | 0,35% | 1,00 |
| 11.02.2026 | 367,00 | 376,90 | 360,00 | 369,50 | -1,47% | 62,00 |