16,443€
-3,53%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 16,41 | 16,66 | 16,40 | 16,46 | -3,46% | 265,00 |
| 06.02.2026 | 16,32 | 17,05 | 16,10 | 17,05 | -0,70% | 1.497,00 |
| 05.02.2026 | 17,14 | 17,17 | 16,71 | 17,17 | 0,41% | 518,00 |
| 04.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,27% | 150,00 |
| 03.02.2026 | 17,14 | 17,14 | 16,88 | 16,88 | -3,16% | 99,00 |
| 02.02.2026 | 17,23 | 17,43 | 17,04 | 17,43 | 4,31% | 131,00 |
| 30.01.2026 | 16,96 | 16,96 | 16,71 | 16,71 | 2,74% | 181,00 |
| 29.01.2026 | 16,79 | 17,30 | 16,27 | 16,27 | -4,01% | 2.066,00 |
| 28.01.2026 | 17,08 | 17,08 | 16,95 | 16,95 | 0,98% | 250,00 |
| 27.01.2026 | 17,19 | 17,19 | 16,75 | 16,78 | -3,84% | 268,00 |
| 26.01.2026 | 17,17 | 17,45 | 17,17 | 17,45 | -0,03% | 292,00 |
| 23.01.2026 | 17,49 | 17,49 | 17,16 | 17,46 | -0,65% | 44,00 |
| 22.01.2026 | 17,28 | 17,57 | 17,28 | 17,57 | 1,91% | 386,00 |
| 21.01.2026 | 17,68 | 17,68 | 17,24 | 17,24 | -3,28% | 431,00 |
| 20.01.2026 | 17,83 | 17,83 | 17,83 | 17,83 | -2,14% | 145,00 |
| 19.01.2026 | 18,42 | 18,42 | 18,22 | 18,22 | -1,54% | 181,00 |
| 16.01.2026 | 18,59 | 18,59 | 18,50 | 18,50 | 0,08% | 1.190,00 |
| 15.01.2026 | 18,59 | 18,59 | 18,49 | 18,49 | 2,67% | 710,00 |
| 13.01.2026 | 18,26 | 18,26 | 18,01 | 18,01 | -3,12% | 245,00 |
| 12.01.2026 | 18,59 | 18,59 | 18,28 | 18,59 | 0,00% | 64,00 |
| 09.01.2026 | 17,86 | 18,59 | 17,86 | 18,59 | 0,76% | 304,00 |
| 08.01.2026 | 18,41 | 18,45 | 18,08 | 18,45 | 0,30% | 31,00 |
| 07.01.2026 | 18,48 | 18,48 | 18,18 | 18,39 | 0,46% | 3.329,00 |
| 06.01.2026 | 18,64 | 18,95 | 18,01 | 18,31 | -2,03% | 4.551,00 |
| 05.01.2026 | 18,66 | 18,69 | 18,33 | 18,69 | 3,55% | 431,00 |
| 02.01.2026 | 18,02 | 18,42 | 18,02 | 18,05 | -1,58% | 36,00 |
| 30.12.2025 | 18,00 | 18,34 | 17,85 | 18,34 | 0,91% | 587,00 |
| 29.12.2025 | 18,26 | 18,26 | 18,01 | 18,17 | -0,55% | 134,00 |
| 23.12.2025 | 18,59 | 18,59 | 18,22 | 18,27 | 0,00% | 1.811,00 |
| 22.12.2025 | 17,99 | 19,00 | 17,99 | 18,27 | -1,80% | 905,00 |
| 19.12.2025 | 18,26 | 18,61 | 17,90 | 18,61 | 1,86% | 377,00 |
| 18.12.2025 | 18,33 | 18,33 | 18,27 | 18,27 | -3,05% | 598,00 |
| 17.12.2025 | 18,99 | 19,00 | 18,84 | 18,84 | -1,54% | 382,00 |
| 16.12.2025 | 19,05 | 19,16 | 19,01 | 19,14 | 0,42% | - |
| 15.12.2025 | 19,19 | 19,19 | 18,78 | 19,06 | -0,26% | 91,00 |
| 12.12.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 2,19% | 2,00 |
| 11.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,44% | 89,00 |
| 10.12.2025 | 18,23 | 18,25 | 18,23 | 18,25 | 0,66% | 64,00 |
| 09.12.2025 | 18,12 | 18,13 | 18,12 | 18,13 | -0,28% | 101,00 |
| 08.12.2025 | 18,28 | 18,28 | 18,18 | 18,18 | 1,65% | 3,00 |
| 05.12.2025 | 18,02 | 18,02 | 17,89 | 17,89 | -0,94% | 203,00 |
| 04.12.2025 | 18,11 | 18,18 | 18,06 | 18,06 | 0,58% | 3.986,00 |
| 03.12.2025 | 17,96 | 18,18 | 17,95 | 17,95 | -2,05% | 421,00 |
| 02.12.2025 | 18,20 | 18,33 | 18,03 | 18,33 | 1,78% | 673,00 |
| 01.12.2025 | 18,44 | 18,44 | 17,20 | 18,01 | -2,65% | 6.877,00 |
| 28.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 6,00 |
| 27.11.2025 | 18,53 | 18,53 | 18,50 | 18,50 | -0,56% | 310,00 |
| 26.11.2025 | 18,57 | 18,72 | 18,46 | 18,60 | 1,09% | 1.872,00 |
| 25.11.2025 | 18,34 | 18,42 | 18,31 | 18,40 | 2,54% | - |
| 24.11.2025 | 18,32 | 18,32 | 17,95 | 17,95 | -0,58% | 4,00 |
| 21.11.2025 | 18,05 | 18,05 | 18,05 | 18,05 | -0,25% | 1.008,00 |
| 20.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,58% | 13,00 |
| 19.11.2025 | 18,01 | 18,01 | 17,92 | 17,99 | -0,58% | 629,00 |
| 18.11.2025 | 17,98 | 18,10 | 17,98 | 18,10 | -1,01% | 394,00 |
| 17.11.2025 | 18,50 | 18,56 | 18,23 | 18,28 | -0,96% | 57,00 |
| 14.11.2025 | 18,33 | 18,51 | 18,16 | 18,46 | 0,04% | - |
| 13.11.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,74% | 2,00 |
| 12.11.2025 | 18,97 | 18,98 | 18,97 | 18,97 | 2,79% | 315,00 |
| 11.11.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -1,07% | 48,00 |
| 10.11.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -3,37% | 1,00 |
| 07.11.2025 | 19,39 | 19,39 | 18,94 | 19,31 | -0,75% | 121,00 |
| 06.11.2025 | 19,46 | 19,46 | 19,45 | 19,45 | -0,26% | 29,00 |
| 05.11.2025 | 19,80 | 20,10 | 19,10 | 19,50 | -3,13% | 812,00 |
| 04.11.2025 | 20,03 | 20,17 | 19,94 | 20,13 | -0,79% | - |
| 03.11.2025 | 20,26 | 20,29 | 20,18 | 20,29 | 1,05% | 14,00 |
| 31.10.2025 | 20,04 | 20,08 | 20,04 | 20,08 | -0,21% | - |
| 30.10.2025 | 20,02 | 20,13 | 19,99 | 20,12 | 1,77% | - |
| 29.10.2025 | 19,89 | 19,93 | 19,65 | 19,77 | -2,93% | - |
| 28.10.2025 | 20,25 | 20,39 | 20,23 | 20,37 | -0,34% | - |
| 27.10.2025 | 20,44 | 20,44 | 20,44 | 20,44 | 3,13% | 60,00 |
| 24.10.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -0,10% | 75,00 |
| 23.10.2025 | 20,25 | 20,25 | 19,84 | 19,84 | 0,20% | 370,00 |
| 22.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 1,00 |
| 21.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,66% | 9,00 |
| 20.10.2025 | 20,26 | 20,56 | 20,25 | 20,54 | 3,48% | - |
| 17.10.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,05% | 36,00 |
| 16.10.2025 | 19,57 | 19,84 | 19,57 | 19,84 | 1,17% | 110,00 |
| 15.10.2025 | 19,59 | 19,61 | 19,59 | 19,61 | -2,53% | 12,00 |
| 14.10.2025 | 19,90 | 20,12 | 19,71 | 20,12 | 3,18% | 474,00 |
| 13.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,96% | 30,00 |
| 10.10.2025 | 20,42 | 20,42 | 19,89 | 19,89 | -4,01% | 380,00 |
| 09.10.2025 | 20,72 | 21,09 | 20,72 | 20,72 | 0,05% | 331,00 |
| 08.10.2025 | 20,71 | 20,71 | 20,71 | 20,71 | -3,67% | 250,00 |
| 07.10.2025 | 21,64 | 21,67 | 21,50 | 21,50 | -0,28% | 96,00 |
| 06.10.2025 | 21,29 | 22,44 | 21,29 | 21,56 | 1,22% | 1.063,00 |
| 03.10.2025 | 21,11 | 21,30 | 20,71 | 21,30 | 0,47% | 310,00 |
| 02.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,14% | 35,00 |
| 01.10.2025 | 20,99 | 21,23 | 20,99 | 21,23 | 0,38% | 50,00 |
| 30.09.2025 | 21,00 | 21,15 | 21,00 | 21,15 | 1,51% | 55,00 |
| 29.09.2025 | 20,81 | 20,85 | 20,79 | 20,84 | -2,73% | - |
| 26.09.2025 | 21,39 | 21,42 | 21,22 | 21,42 | 3,53% | 642,00 |
| 25.09.2025 | 20,79 | 20,79 | 20,69 | 20,69 | 0,53% | 20,00 |
| 24.09.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -1,48% | 1,00 |
| 23.09.2025 | 21,09 | 21,09 | 20,89 | 20,89 | 0,07% | 22,00 |
| 22.09.2025 | 20,83 | 20,88 | 20,77 | 20,88 | 2,58% | - |
| 19.09.2025 | 20,40 | 20,40 | 20,35 | 20,35 | -2,40% | 117,00 |
| 18.09.2025 | 20,76 | 21,17 | 20,76 | 20,85 | -1,70% | 26,00 |
| 17.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 0,00% | 352,00 |
| 16.09.2025 | 21,22 | 21,22 | 21,21 | 21,21 | 0,00% | 389,00 |
| 15.09.2025 | 21,15 | 21,23 | 21,01 | 21,21 | 0,33% | 192,00 |