20,260€
3,63%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 23,64 | 23,73 | 23,33 | 23,35 | -1,97% | 350,00 |
| 27.08.2024 | 23,42 | 23,82 | 23,23 | 23,82 | 1,79% | 140,00 |
| 26.08.2024 | 23,39 | 23,40 | 23,39 | 23,40 | -0,43% | 811,00 |
| 23.08.2024 | 23,47 | 23,50 | 23,47 | 23,50 | 1,47% | 6,00 |
| 22.08.2024 | 22,75 | 23,16 | 22,75 | 23,16 | 1,45% | 257,00 |
| 21.08.2024 | 22,49 | 23,00 | 22,49 | 22,83 | 2,38% | 386,00 |
| 20.08.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,18% | 115,00 |
| 19.08.2024 | 21,71 | 22,34 | 21,71 | 22,34 | 1,59% | 967,00 |
| 16.08.2024 | 21,70 | 21,99 | 21,70 | 21,99 | 1,52% | 512,00 |
| 15.08.2024 | 21,90 | 21,99 | 21,31 | 21,66 | -1,01% | 331,00 |
| 14.08.2024 | 21,85 | 21,88 | 21,85 | 21,88 | 0,97% | 273,00 |
| 13.08.2024 | 21,67 | 21,67 | 21,67 | 21,67 | 0,74% | 2,00 |
| 12.08.2024 | 21,59 | 21,95 | 21,43 | 21,51 | -0,09% | 735,00 |
| 09.08.2024 | 21,53 | 21,53 | 21,53 | 21,53 | 4,21% | 30,00 |
| 08.08.2024 | 20,66 | 20,90 | 20,60 | 20,66 | 4,53% | 957,00 |
| 07.08.2024 | 20,85 | 21,59 | 19,65 | 19,77 | -0,15% | 1.249,00 |
| 06.08.2024 | 20,20 | 20,50 | 19,56 | 19,80 | 9,97% | 446,00 |
| 05.08.2024 | 18,45 | 18,45 | 17,50 | 18,00 | -7,36% | 1.509,00 |
| 02.08.2024 | 20,00 | 20,00 | 19,03 | 19,43 | -8,39% | 1.367,00 |
| 01.08.2024 | 21,30 | 21,30 | 21,21 | 21,21 | -2,93% | 62,00 |
| 31.07.2024 | 21,67 | 21,91 | 21,64 | 21,85 | 2,78% | - |
| 30.07.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 2,75% | 160,00 |
| 29.07.2024 | 20,69 | 20,69 | 20,69 | 20,69 | -1,24% | 5,00 |
| 26.07.2024 | 20,77 | 20,95 | 20,77 | 20,95 | 0,43% | 208,00 |
| 25.07.2024 | 21,08 | 21,12 | 20,72 | 20,86 | -3,78% | - |
| 24.07.2024 | 21,25 | 21,68 | 21,25 | 21,68 | -0,23% | 198,00 |
| 23.07.2024 | 22,03 | 22,14 | 21,73 | 21,73 | -3,21% | 8,00 |
| 22.07.2024 | 21,76 | 22,45 | 21,76 | 22,45 | 0,40% | 68,00 |
| 19.07.2024 | 22,49 | 22,49 | 22,36 | 22,36 | 0,56% | 13,00 |
| 18.07.2024 | 22,40 | 22,50 | 22,09 | 22,24 | -0,11% | - |
| 17.07.2024 | 22,26 | 22,26 | 22,26 | 22,26 | -1,11% | 45,00 |
| 16.07.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 0,76% | 4,00 |
| 15.07.2024 | 22,37 | 22,37 | 22,34 | 22,34 | 1,32% | 229,00 |
| 12.07.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -3,08% | 60,00 |
| 11.07.2024 | 22,57 | 22,75 | 22,57 | 22,75 | -1,04% | 209,00 |
| 10.07.2024 | 22,61 | 22,99 | 22,50 | 22,99 | 4,03% | 1.588,00 |
| 09.07.2024 | 22,19 | 22,20 | 22,09 | 22,10 | 0,64% | 894,00 |
| 08.07.2024 | 22,19 | 22,19 | 21,96 | 21,96 | -0,09% | 95,00 |