19,793€
-1,63%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,77 | 19,85 | 19,65 | 19,78 | -1,71% | - |
| 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 |
| 12.09.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,50% | 237,00 |
| 11.09.2025 | 20,98 | 21,19 | 20,94 | 21,04 | -0,83% | - |
| 10.09.2025 | 21,04 | 21,35 | 21,03 | 21,21 | 2,02% | - |
| 05.09.2025 | 20,61 | 20,79 | 20,61 | 20,79 | 1,51% | 274,00 |
| 04.09.2025 | 20,28 | 20,66 | 20,28 | 20,48 | -0,44% | 67,00 |
| 03.09.2025 | 20,57 | 20,57 | 20,57 | 20,57 | -0,58% | 150,00 |
| 02.09.2025 | 20,41 | 20,69 | 20,41 | 20,69 | -0,77% | 26,00 |
| 01.09.2025 | 20,82 | 20,85 | 20,82 | 20,85 | 3,73% | 2,00 |
| 29.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -3,50% | 10,00 |
| 28.08.2025 | 20,83 | 20,83 | 20,83 | 20,83 | -0,29% | 11,00 |
| 27.08.2025 | 20,89 | 20,89 | 20,89 | 20,89 | 0,22% | 1,00 |
| 26.08.2025 | 20,83 | 20,87 | 20,75 | 20,85 | -0,50% | - |
| 25.08.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,87% | 8,00 |
| 22.08.2025 | 20,77 | 20,77 | 20,77 | 20,77 | 0,83% | 43,00 |
| 21.08.2025 | 20,34 | 20,60 | 20,34 | 20,60 | 0,10% | 55,00 |
| 20.08.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,00% | 740,00 |
| 19.08.2025 | 20,83 | 20,84 | 20,58 | 20,58 | -1,18% | 1.120,00 |
| 18.08.2025 | 20,84 | 20,85 | 20,79 | 20,83 | 0,75% | - |
| 15.08.2025 | 20,71 | 20,99 | 20,67 | 20,67 | -0,22% | 17,00 |
| 14.08.2025 | 20,64 | 20,79 | 20,63 | 20,72 | 1,84% | - |
| 13.08.2025 | 20,31 | 20,34 | 20,31 | 20,34 | -0,54% | 350,00 |
| 12.08.2025 | 20,52 | 20,55 | 20,30 | 20,45 | 3,91% | 843,00 |
| 11.08.2025 | 19,84 | 20,08 | 19,68 | 19,68 | -2,09% | 2.722,00 |
| 08.08.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,58% | 250,00 |
| 07.08.2025 | 19,45 | 19,60 | 19,45 | 19,60 | 2,86% | 136,00 |
| 06.08.2025 | 18,84 | 19,05 | 18,84 | 19,05 | 5,83% | 1.460,00 |
| 05.08.2025 | 18,13 | 18,13 | 18,00 | 18,00 | -1,75% | 3.673,00 |
| 04.08.2025 | 18,01 | 18,32 | 18,01 | 18,32 | 0,22% | 1.127,00 |
| 01.08.2025 | 18,51 | 18,51 | 18,28 | 18,28 | -0,11% | 44,00 |
| 31.07.2025 | 18,62 | 18,62 | 18,30 | 18,30 | -1,80% | 207,00 |
| 30.07.2025 | 18,62 | 18,64 | 18,62 | 18,64 | 1,59% | 206,00 |
| 29.07.2025 | 18,40 | 18,44 | 18,34 | 18,34 | -2,98% | - |
| 28.07.2025 | 18,67 | 18,91 | 18,67 | 18,91 | 4,16% | 1.422,00 |
| 25.07.2025 | 18,53 | 18,53 | 18,15 | 18,15 | -2,39% | 90,00 |
| 24.07.2025 | 18,46 | 18,85 | 18,45 | 18,60 | 4,41% | 1.079,00 |
| 23.07.2025 | 17,99 | 18,20 | 17,81 | 17,81 | 2,36% | 4,00 |
| 22.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,81% | 405,00 |
| 21.07.2025 | 17,39 | 17,56 | 17,39 | 17,54 | 0,49% | - |
| 18.07.2025 | 17,46 | 17,71 | 17,35 | 17,46 | -1,23% | - |
| 17.07.2025 | 17,68 | 17,68 | 17,68 | 17,68 | 1,83% | 4,00 |
| 16.07.2025 | 17,38 | 17,42 | 17,28 | 17,36 | 1,30% | - |
| 15.07.2025 | 17,51 | 17,51 | 17,14 | 17,14 | -2,25% | 2,00 |
| 14.07.2025 | 17,31 | 17,53 | 17,18 | 17,53 | 0,17% | 365,00 |
| 11.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,71% | 30,00 |
| 10.07.2025 | 17,63 | 17,63 | 17,63 | 17,63 | -0,73% | 10,00 |
| 09.07.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 1,40% | 7,00 |
| 08.07.2025 | 17,77 | 17,77 | 17,51 | 17,51 | -2,70% | 31,00 |
| 07.07.2025 | 17,92 | 18,00 | 17,92 | 18,00 | 0,33% | 5,00 |
| 04.07.2025 | 18,37 | 18,37 | 17,94 | 17,94 | -1,18% | 190,00 |
| 03.07.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 1,97% | 4,00 |
| 02.07.2025 | 17,83 | 18,18 | 17,80 | 17,80 | -2,04% | 5,00 |
| 01.07.2025 | 18,23 | 18,23 | 18,17 | 18,17 | -2,57% | 13,00 |
| 30.06.2025 | 18,60 | 18,65 | 18,60 | 18,65 | -0,32% | 150,00 |
| 27.06.2025 | 18,56 | 18,85 | 18,48 | 18,71 | 0,54% | - |
| 26.06.2025 | 18,55 | 18,61 | 18,44 | 18,61 | 0,95% | - |
| 25.06.2025 | 18,57 | 18,61 | 18,42 | 18,44 | 1,03% | - |
| 24.06.2025 | 18,18 | 18,29 | 17,99 | 18,25 | -0,45% | - |
| 23.06.2025 | 18,31 | 18,33 | 18,31 | 18,33 | -0,92% | 22,00 |
| 20.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,83% | 50,00 |
| 19.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,82% | 5,00 |
| 18.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,66% | 1.222,00 |
| 17.06.2025 | 18,63 | 18,64 | 18,50 | 18,51 | -1,03% | - |
| 16.06.2025 | 18,88 | 18,94 | 18,70 | 18,70 | -1,19% | 268,00 |
| 13.06.2025 | 18,94 | 18,94 | 18,93 | 18,93 | -1,08% | 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 |