20,505€
-0,70%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,57 | 20,57 | 20,36 | 20,50 | -0,75% | 60,00 |
| 21.01.2025 | 20,68 | 20,68 | 20,65 | 20,65 | 2,03% | 11,00 |
| 20.01.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -1,70% | 5,00 |
| 17.01.2025 | 20,59 | 20,59 | 20,59 | 20,59 | 0,88% | 66,00 |
| 16.01.2025 | 20,41 | 20,41 | 20,41 | 20,41 | -0,78% | 40,00 |
| 15.01.2025 | 20,41 | 20,57 | 20,11 | 20,57 | 1,96% | 4,00 |
| 14.01.2025 | 20,20 | 20,27 | 20,18 | 20,18 | -1,54% | - |
| 13.01.2025 | 20,86 | 20,86 | 20,49 | 20,49 | 0,07% | 54,00 |
| 10.01.2025 | 20,43 | 20,63 | 20,40 | 20,48 | 0,37% | - |
| 09.01.2025 | 20,39 | 20,43 | 20,25 | 20,40 | 2,69% | - |
| 08.01.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -2,09% | 67,00 |
| 07.01.2025 | 20,44 | 20,44 | 20,29 | 20,29 | 0,40% | 157,00 |
| 06.01.2025 | 19,93 | 20,21 | 19,93 | 20,21 | 0,70% | 524,00 |
| 03.01.2025 | 20,04 | 20,07 | 20,04 | 20,07 | 0,50% | 11,00 |
| 02.01.2025 | 19,40 | 20,03 | 19,40 | 19,97 | 3,44% | 139,00 |
| 30.12.2024 | 20,31 | 20,31 | 19,21 | 19,31 | -3,67% | 634,00 |
| 27.12.2024 | 20,45 | 20,45 | 20,03 | 20,04 | 0,33% | 206,00 |
| 23.12.2024 | 20,31 | 20,43 | 19,98 | 19,98 | 0,53% | 490,00 |
| 20.12.2024 | 19,85 | 19,87 | 19,85 | 19,87 | -2,74% | 126,00 |
| 19.12.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -2,92% | 1,00 |
| 18.12.2024 | 20,91 | 21,10 | 20,89 | 21,05 | 0,50% | - |
| 17.12.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,81% | 240,00 |
| 16.12.2024 | 21,00 | 21,11 | 21,00 | 21,11 | 0,38% | 114,00 |
| 13.12.2024 | 21,60 | 21,60 | 21,03 | 21,03 | -2,32% | 270,00 |
| 12.12.2024 | 21,53 | 21,53 | 21,53 | 21,53 | -0,51% | 45,00 |
| 11.12.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 3,24% | 40,00 |
| 10.12.2024 | 20,96 | 20,96 | 20,96 | 20,96 | -2,38% | 1,00 |
| 09.12.2024 | 21,57 | 21,57 | 21,47 | 21,47 | -1,29% | 39,00 |
| 06.12.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -0,18% | 117,00 |
| 05.12.2024 | 21,79 | 21,79 | 21,79 | 21,79 | 0,41% | 232,00 |
| 04.12.2024 | 21,36 | 21,70 | 21,36 | 21,70 | -0,09% | 20,00 |
| 03.12.2024 | 21,76 | 21,76 | 21,72 | 21,72 | 0,42% | 136,00 |
| 02.12.2024 | 21,50 | 21,63 | 21,49 | 21,63 | 0,46% | 141,00 |
| 29.11.2024 | 21,06 | 21,53 | 21,06 | 21,53 | 2,99% | 175,00 |
| 28.11.2024 | 20,90 | 20,94 | 20,84 | 20,91 | 1,48% | - |
| 27.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,05% | 175,00 |
| 26.11.2024 | 20,60 | 20,60 | 19,99 | 19,99 | -3,89% | 1.108,00 |
| 25.11.2024 | 20,83 | 21,02 | 20,79 | 20,80 | 1,96% | 773,00 |
| 22.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,35% | 6,00 |
| 21.11.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -2,54% | 35,00 |
| 20.11.2024 | 19,37 | 20,06 | 19,37 | 20,06 | -0,10% | 422,00 |
| 19.11.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 0,30% | 50,00 |
| 18.11.2024 | 20,47 | 20,47 | 20,02 | 20,02 | -1,14% | 172,00 |
| 15.11.2024 | 20,69 | 20,69 | 20,25 | 20,25 | -1,39% | 2,00 |
| 14.11.2024 | 20,54 | 20,61 | 20,47 | 20,54 | 1,41% | - |
| 13.11.2024 | 20,49 | 20,49 | 20,25 | 20,25 | -5,20% | 200,00 |
| 12.11.2024 | 20,99 | 21,36 | 20,99 | 21,36 | -0,28% | 3,00 |
| 11.11.2024 | 21,42 | 21,42 | 21,42 | 21,42 | -0,37% | 10,00 |
| 08.11.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 2,38% | 60,00 |
| 07.11.2024 | 21,40 | 21,42 | 21,00 | 21,00 | -4,50% | 235,00 |
| 06.11.2024 | 22,07 | 22,17 | 21,96 | 21,99 | 2,66% | - |
| 05.11.2024 | 21,82 | 21,82 | 21,42 | 21,42 | -2,06% | 33,00 |
| 04.11.2024 | 21,90 | 21,90 | 21,52 | 21,87 | 0,64% | 106,00 |
| 01.11.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -0,96% | 11,00 |
| 31.10.2024 | 21,95 | 21,95 | 21,94 | 21,94 | -1,88% | 68,00 |
| 30.10.2024 | 22,59 | 22,68 | 22,35 | 22,36 | 0,40% | - |
| 29.10.2024 | 22,22 | 22,32 | 22,19 | 22,27 | 0,09% | - |
| 28.10.2024 | 21,82 | 22,25 | 21,82 | 22,25 | 1,21% | 105,00 |
| 25.10.2024 | 21,92 | 22,11 | 21,91 | 21,99 | 0,53% | - |
| 24.10.2024 | 21,87 | 21,87 | 21,87 | 21,87 | 0,64% | 1,00 |
| 23.10.2024 | 22,34 | 22,39 | 21,73 | 21,73 | -3,93% | 88,00 |
| 22.10.2024 | 22,68 | 22,68 | 22,62 | 22,62 | 0,76% | 36,00 |
| 21.10.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -1,58% | 60,00 |
| 18.10.2024 | 22,70 | 22,84 | 22,70 | 22,81 | 1,88% | - |
| 17.10.2024 | 22,33 | 22,60 | 22,33 | 22,39 | -1,37% | - |
| 16.10.2024 | 22,69 | 22,70 | 22,69 | 22,70 | 1,20% | 420,00 |
| 15.10.2024 | 23,28 | 23,28 | 22,43 | 22,43 | -2,52% | 160,00 |
| 14.10.2024 | 23,05 | 23,06 | 22,97 | 23,01 | -0,73% | - |
| 11.10.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 0,48% | 27,00 |
| 10.10.2024 | 23,18 | 23,25 | 22,89 | 23,07 | -0,47% | - |
| 09.10.2024 | 23,58 | 23,58 | 23,18 | 23,18 | 0,61% | 200,00 |
| 08.10.2024 | 22,80 | 23,11 | 22,78 | 23,04 | -0,90% | - |
| 07.10.2024 | 23,45 | 23,45 | 23,25 | 23,25 | -0,70% | 49,00 |
| 04.10.2024 | 23,11 | 23,42 | 23,04 | 23,42 | 1,94% | - |
| 03.10.2024 | 23,03 | 23,07 | 22,84 | 22,97 | 0,66% | - |
| 02.10.2024 | 22,81 | 22,82 | 22,81 | 22,82 | -2,93% | 14,00 |
| 01.10.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 1,56% | 11,00 |
| 30.09.2024 | 23,07 | 23,18 | 22,71 | 23,15 | -0,98% | 1.841,00 |
| 27.09.2024 | 23,37 | 23,38 | 23,37 | 23,38 | -2,30% | 54,00 |
| 26.09.2024 | 23,53 | 23,94 | 23,53 | 23,93 | 2,84% | - |
| 25.09.2024 | 23,47 | 23,51 | 23,00 | 23,27 | -1,44% | 1.455,00 |
| 24.09.2024 | 23,62 | 23,62 | 23,61 | 23,61 | -1,83% | 1.433,00 |
| 23.09.2024 | 24,08 | 24,08 | 24,05 | 24,05 | 0,21% | 6,00 |
| 20.09.2024 | 23,76 | 24,00 | 23,76 | 24,00 | 0,21% | 514,00 |
| 19.09.2024 | 23,87 | 23,95 | 23,87 | 23,95 | -0,62% | 137,00 |
| 18.09.2024 | 24,29 | 24,54 | 24,10 | 24,10 | -3,56% | 892,00 |
| 17.09.2024 | 24,72 | 24,99 | 24,72 | 24,99 | 3,78% | 505,00 |
| 16.09.2024 | 24,66 | 24,66 | 23,61 | 24,08 | -2,11% | 423,00 |
| 13.09.2024 | 24,47 | 24,60 | 24,47 | 24,60 | 0,41% | 45,00 |
| 12.09.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,55% | 30,00 |
| 11.09.2024 | 24,09 | 24,66 | 24,05 | 24,64 | 1,13% | - |
| 10.09.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,53% | 2,00 |
| 09.09.2024 | 24,07 | 24,49 | 24,07 | 24,49 | 6,71% | 151,00 |
| 06.09.2024 | 24,01 | 24,01 | 22,95 | 22,95 | -4,38% | 207,00 |
| 05.09.2024 | 24,30 | 24,30 | 24,00 | 24,00 | 2,00% | 276,00 |
| 04.09.2024 | 23,48 | 23,53 | 23,48 | 23,53 | -2,81% | 246,00 |
| 03.09.2024 | 24,48 | 24,48 | 24,21 | 24,21 | -1,63% | 55,00 |
| 02.09.2024 | 24,54 | 24,61 | 24,54 | 24,61 | 3,32% | 413,00 |
| 30.08.2024 | 24,54 | 24,54 | 23,82 | 23,82 | -0,71% | 362,00 |
| 29.08.2024 | 23,99 | 24,18 | 23,60 | 23,99 | 2,74% | 1.303,00 |