16,625€
1,22%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |