18,748€
-2,01%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 18,77 | 18,93 | 18,74 | 18,74 | -2,06% | 155,00 |
| 12.06.2025 | 19,07 | 19,20 | 18,95 | 19,13 | 0,12% | - |
| 11.06.2025 | 19,16 | 19,16 | 19,11 | 19,11 | 1,41% | 4,00 |
| 10.06.2025 | 19,04 | 19,04 | 18,85 | 18,85 | -0,48% | 21,00 |
| 09.06.2025 | 19,24 | 19,31 | 18,94 | 18,94 | -1,94% | 4,00 |
| 06.06.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,10% | 102,00 |
| 05.06.2025 | 18,98 | 19,29 | 18,98 | 19,29 | 0,39% | 324,00 |
| 04.06.2025 | 19,40 | 19,41 | 19,20 | 19,22 | -0,88% | - |
| 03.06.2025 | 19,31 | 19,72 | 19,31 | 19,39 | -3,17% | 39,00 |
| 02.06.2025 | 19,96 | 20,02 | 19,96 | 20,02 | 0,58% | 30,00 |
| 30.05.2025 | 19,91 | 19,91 | 19,91 | 19,91 | 1,00% | 50,00 |
| 29.05.2025 | 20,06 | 20,21 | 19,59 | 19,71 | -1,95% | - |
| 28.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,95% | 30,00 |
| 27.05.2025 | 19,75 | 19,91 | 19,75 | 19,91 | 0,86% | 145,00 |
| 26.05.2025 | 19,72 | 19,74 | 19,72 | 19,74 | 0,59% | 61,00 |
| 23.05.2025 | 19,35 | 19,63 | 19,35 | 19,63 | -0,33% | 103,00 |
| 22.05.2025 | 19,50 | 19,69 | 19,50 | 19,69 | 0,85% | 19,00 |
| 21.05.2025 | 19,66 | 19,71 | 19,47 | 19,53 | -0,33% | - |
| 20.05.2025 | 19,54 | 19,67 | 19,54 | 19,59 | -1,31% | - |
| 19.05.2025 | 19,85 | 19,87 | 19,63 | 19,85 | 1,25% | - |
| 16.05.2025 | 19,73 | 19,73 | 19,61 | 19,61 | -3,09% | 916,00 |
| 15.05.2025 | 20,23 | 20,25 | 20,23 | 20,23 | -0,25% | 102,00 |
| 14.05.2025 | 20,28 | 20,28 | 20,28 | 20,28 | -1,51% | 50,00 |
| 13.05.2025 | 20,51 | 20,59 | 20,51 | 20,59 | 2,98% | 227,00 |
| 12.05.2025 | 20,63 | 20,63 | 20,00 | 20,00 | -0,17% | 385,00 |
| 09.05.2025 | 20,02 | 20,03 | 20,02 | 20,03 | 4,40% | 32,00 |
| 08.05.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 4,15% | 1,00 |
| 07.05.2025 | 18,88 | 18,88 | 18,42 | 18,42 | -1,71% | 4,00 |
| 06.05.2025 | 18,74 | 18,74 | 18,74 | 18,74 | -1,94% | 17,00 |
| 05.05.2025 | 19,09 | 19,13 | 18,63 | 19,11 | 1,76% | 87,00 |
| 02.05.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 3,30% | 13,00 |
| 30.04.2025 | 18,11 | 18,20 | 17,88 | 18,18 | -0,44% | - |
| 29.04.2025 | 18,26 | 18,26 | 18,26 | 18,26 | -1,40% | 3,00 |
| 28.04.2025 | 18,50 | 18,52 | 18,50 | 18,52 | 1,67% | 5,00 |
| 25.04.2025 | 17,83 | 18,22 | 17,83 | 18,22 | 4,56% | 111,00 |
| 24.04.2025 | 17,90 | 17,90 | 17,42 | 17,42 | -4,36% | 24,00 |
| 23.04.2025 | 17,84 | 18,22 | 17,84 | 18,22 | 3,49% | 22,00 |
| 22.04.2025 | 16,75 | 17,80 | 16,75 | 17,60 | 6,15% | 1.747,00 |
| 17.04.2025 | 16,58 | 16,58 | 16,58 | 16,58 | 0,94% | 75,00 |
| 16.04.2025 | 16,37 | 16,76 | 16,32 | 16,43 | -0,82% | - |
| 15.04.2025 | 16,80 | 16,89 | 16,56 | 16,56 | 0,58% | 202,00 |
| 14.04.2025 | 16,20 | 16,47 | 16,20 | 16,47 | 1,17% | 274,00 |
| 11.04.2025 | 16,49 | 16,49 | 16,28 | 16,28 | -4,26% | 150,00 |
| 10.04.2025 | 17,88 | 17,91 | 17,00 | 17,00 | -7,15% | 1.095,00 |
| 09.04.2025 | 16,76 | 18,31 | 16,56 | 18,31 | 5,72% | 147,00 |
| 08.04.2025 | 17,14 | 17,34 | 17,14 | 17,32 | 4,91% | 513,00 |
| 07.04.2025 | 16,07 | 16,59 | 16,01 | 16,51 | 0,58% | 1.223,00 |
| 04.04.2025 | 16,90 | 17,18 | 16,42 | 16,42 | -3,13% | 369,00 |
| 03.04.2025 | 17,21 | 17,21 | 16,95 | 16,95 | -4,37% | 391,00 |
| 02.04.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,11% | 1,00 |
| 01.04.2025 | 17,50 | 17,75 | 17,50 | 17,70 | -0,56% | 1.029,00 |
| 31.03.2025 | 17,75 | 17,80 | 17,75 | 17,80 | -1,60% | 26,00 |
| 28.03.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -1,32% | 42,00 |
| 27.03.2025 | 18,47 | 18,48 | 18,33 | 18,33 | -1,41% | - |
| 26.03.2025 | 18,46 | 18,60 | 18,46 | 18,60 | 1,58% | 176,00 |
| 25.03.2025 | 18,50 | 18,50 | 18,05 | 18,31 | -0,14% | 910,00 |
| 24.03.2025 | 18,25 | 18,46 | 18,11 | 18,33 | -3,20% | 633,00 |
| 21.03.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 1,18% | 67,00 |
| 20.03.2025 | 19,01 | 19,11 | 18,72 | 18,72 | -0,69% | 766,00 |
| 19.03.2025 | 18,55 | 18,85 | 18,55 | 18,85 | 1,86% | 350,00 |
| 18.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,19% | 100,00 |
| 17.03.2025 | 18,46 | 18,54 | 18,10 | 18,54 | 1,23% | 267,00 |
| 14.03.2025 | 18,56 | 18,56 | 18,31 | 18,31 | -1,98% | 600,00 |
| 13.03.2025 | 18,69 | 18,69 | 18,35 | 18,68 | -1,58% | 90,00 |
| 12.03.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 3,18% | 35,00 |
| 11.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,44% | 9,00 |
| 10.03.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,71% | 1,00 |
| 07.03.2025 | 19,03 | 19,03 | 18,92 | 18,92 | -0,04% | 8,00 |
| 06.03.2025 | 19,21 | 19,23 | 18,91 | 18,92 | -0,43% | - |
| 05.03.2025 | 19,39 | 19,39 | 19,01 | 19,01 | -2,49% | 402,00 |
| 04.03.2025 | 19,50 | 19,50 | 19,49 | 19,49 | 0,36% | 43,00 |
| 03.03.2025 | 19,74 | 19,74 | 19,42 | 19,42 | -0,51% | 677,00 |
| 28.02.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,08% | 2,00 |
| 27.02.2025 | 19,67 | 19,74 | 19,56 | 19,73 | 0,24% | - |
| 26.02.2025 | 19,70 | 19,70 | 19,69 | 19,69 | 3,31% | 59,00 |
| 25.02.2025 | 19,38 | 19,44 | 19,06 | 19,06 | -1,65% | 892,00 |
| 24.02.2025 | 19,47 | 19,47 | 19,08 | 19,38 | 0,39% | 290,00 |
| 21.02.2025 | 19,03 | 19,30 | 19,03 | 19,30 | -0,49% | 54,00 |
| 20.02.2025 | 19,40 | 19,40 | 19,20 | 19,40 | -1,62% | 95,00 |
| 19.02.2025 | 19,41 | 19,72 | 19,20 | 19,72 | -4,80% | 1.312,00 |
| 18.02.2025 | 20,71 | 20,71 | 20,71 | 20,71 | 3,29% | 100,00 |
| 17.02.2025 | 20,24 | 20,46 | 20,05 | 20,05 | 2,66% | 152,00 |
| 14.02.2025 | 19,92 | 19,92 | 19,51 | 19,53 | -1,69% | 375,00 |
| 13.02.2025 | 19,56 | 19,87 | 19,44 | 19,87 | 4,28% | 453,00 |
| 12.02.2025 | 19,43 | 19,43 | 19,05 | 19,05 | -3,59% | 1.866,00 |
| 11.02.2025 | 19,86 | 19,86 | 19,76 | 19,76 | 1,83% | 574,00 |
| 10.02.2025 | 19,81 | 19,85 | 19,41 | 19,41 | -2,24% | 33,00 |
| 07.02.2025 | 19,66 | 19,85 | 19,42 | 19,85 | -3,17% | 281,00 |
| 06.02.2025 | 20,51 | 21,60 | 20,50 | 20,50 | -4,96% | 1.475,00 |
| 05.02.2025 | 21,55 | 21,57 | 21,13 | 21,57 | 2,28% | 47,00 |
| 04.02.2025 | 21,09 | 21,09 | 21,07 | 21,09 | -1,68% | 113,00 |
| 03.02.2025 | 21,05 | 21,48 | 21,05 | 21,45 | -1,20% | 72,00 |
| 31.01.2025 | 21,21 | 21,71 | 21,21 | 21,71 | 2,55% | 96,00 |
| 30.01.2025 | 21,57 | 21,57 | 21,17 | 21,17 | -2,13% | 14,00 |
| 29.01.2025 | 21,63 | 21,63 | 21,63 | 21,63 | 4,04% | 50,00 |
| 28.01.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -0,14% | 66,00 |
| 27.01.2025 | 20,71 | 21,18 | 20,71 | 20,82 | 3,27% | 421,00 |
| 24.01.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -2,47% | 11,00 |
| 23.01.2025 | 20,64 | 20,67 | 20,63 | 20,67 | 1,52% | 14,00 |
| 22.01.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -1,40% | 60,00 |