16,073€
0,52%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 15,59 | 16,60 | 15,52 | 16,04 | 0,28% | 43,00 |
| 20.03.2026 | 16,31 | 16,31 | 15,96 | 15,99 | -0,19% | 60,00 |
| 19.03.2026 | 16,17 | 16,34 | 16,01 | 16,02 | -2,47% | 541,00 |
| 18.03.2026 | 16,40 | 16,45 | 16,40 | 16,43 | 1,36% | 805,00 |
| 17.03.2026 | 16,13 | 16,23 | 16,13 | 16,21 | -1,58% | 505,00 |
| 16.03.2026 | 16,71 | 16,80 | 16,35 | 16,47 | -0,51% | 102,00 |
| 13.03.2026 | 16,50 | 16,55 | 16,47 | 16,55 | 0,61% | 515,00 |
| 12.03.2026 | 16,84 | 16,84 | 16,45 | 16,45 | -2,08% | 57,00 |
| 11.03.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,99% | 700,00 |
| 10.03.2026 | 16,69 | 16,69 | 16,50 | 16,64 | 0,54% | 569,00 |
| 09.03.2026 | 16,34 | 16,55 | 16,29 | 16,55 | 1,50% | 790,00 |
| 06.03.2026 | 16,55 | 16,80 | 16,09 | 16,30 | -0,37% | 3.783,00 |
| 05.03.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -3,85% | 97,00 |
| 04.03.2026 | 16,90 | 17,02 | 16,90 | 17,02 | 4,61% | 3.518,00 |
| 03.03.2026 | 16,26 | 16,41 | 16,16 | 16,27 | -4,58% | 1.035,00 |
| 02.03.2026 | 16,82 | 17,16 | 16,82 | 17,05 | -2,77% | 433,00 |
| 27.02.2026 | 17,85 | 17,86 | 17,53 | 17,53 | 1,48% | 965,00 |
| 26.02.2026 | 17,57 | 17,57 | 17,28 | 17,28 | 4,19% | 226,00 |
| 25.02.2026 | 16,59 | 16,87 | 16,58 | 16,58 | -0,09% | 753,00 |
| 24.02.2026 | 16,47 | 16,60 | 16,47 | 16,60 | -2,04% | 279,00 |
| 23.02.2026 | 16,62 | 17,10 | 16,62 | 16,94 | 2,36% | 1.193,00 |
| 20.02.2026 | 16,59 | 16,59 | 16,55 | 16,55 | 0,64% | 501,00 |
| 19.02.2026 | 16,94 | 16,94 | 16,45 | 16,45 | -3,97% | 914,00 |
| 18.02.2026 | 17,45 | 17,45 | 17,13 | 17,13 | -0,78% | 19,00 |
| 17.02.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,77% | 28,00 |
| 16.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,21% | 2,00 |
| 13.02.2026 | 16,35 | 17,00 | 16,35 | 17,00 | 4,26% | 1.096,00 |
| 12.02.2026 | 16,05 | 16,30 | 15,20 | 16,30 | -3,19% | 1.874,00 |
| 11.02.2026 | 16,75 | 16,84 | 16,72 | 16,84 | 1,02% | - |
| 10.02.2026 | 16,46 | 16,69 | 16,46 | 16,67 | -0,73% | - |
| 09.02.2026 | 16,67 | 16,79 | 16,32 | 16,79 | -1,50% | 556,00 |
| 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 |