17,948€
-0,26%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,04 | 18,09 | 17,88 | 17,96 | -0,19% | 19,00 |
| 28.05.2026 | 17,95 | 18,02 | 17,78 | 18,00 | 4,80% | 239,00 |
| 27.05.2026 | 17,63 | 17,63 | 17,17 | 17,17 | 0,97% | 9,00 |
| 26.05.2026 | 17,22 | 17,30 | 17,01 | 17,01 | -2,49% | 43,00 |
| 25.05.2026 | 17,40 | 17,44 | 17,05 | 17,44 | 0,11% | 82,00 |
| 22.05.2026 | 17,30 | 17,42 | 16,99 | 17,42 | 0,72% | 199,00 |
| 21.05.2026 | 17,18 | 17,37 | 17,13 | 17,30 | -1,26% | - |
| 20.05.2026 | 17,19 | 17,52 | 16,78 | 17,52 | 0,14% | 792,00 |
| 19.05.2026 | 17,35 | 17,49 | 17,21 | 17,49 | 1,69% | 309,00 |
| 18.05.2026 | 17,26 | 17,29 | 16,87 | 17,20 | 0,56% | 108,00 |
| 15.05.2026 | 16,66 | 17,14 | 16,66 | 17,11 | -1,30% | 109,00 |
| 14.05.2026 | 17,72 | 17,72 | 17,33 | 17,33 | -1,28% | 143,00 |
| 13.05.2026 | 17,55 | 17,87 | 17,51 | 17,56 | -1,24% | 230,00 |
| 12.05.2026 | 17,00 | 17,78 | 17,00 | 17,78 | 6,15% | 2.116,00 |
| 11.05.2026 | 16,41 | 16,75 | 16,38 | 16,75 | 0,12% | 503,00 |
| 08.05.2026 | 16,63 | 16,73 | 16,32 | 16,73 | 4,34% | 66,00 |
| 07.05.2026 | 15,98 | 16,17 | 15,97 | 16,03 | -1,35% | 982,00 |
| 06.05.2026 | 16,07 | 16,25 | 16,07 | 16,25 | 3,60% | 117,00 |
| 05.05.2026 | 15,70 | 15,99 | 15,69 | 15,69 | -2,21% | 17,00 |
| 04.05.2026 | 15,70 | 16,04 | 15,70 | 16,04 | 3,05% | 361,00 |
| 30.04.2026 | 15,27 | 15,64 | 15,27 | 15,57 | 0,48% | 69,00 |
| 29.04.2026 | 15,65 | 15,80 | 15,49 | 15,49 | -1,21% | 254,00 |
| 28.04.2026 | 15,91 | 15,91 | 15,68 | 15,68 | 0,42% | 1.906,00 |
| 27.04.2026 | 15,26 | 15,68 | 15,26 | 15,62 | -0,57% | 1.286,00 |
| 24.04.2026 | 15,65 | 15,71 | 15,01 | 15,71 | -1,69% | 1.597,00 |
| 23.04.2026 | 15,89 | 16,21 | 15,89 | 15,98 | -3,18% | 19,00 |
| 22.04.2026 | 16,26 | 16,50 | 16,26 | 16,50 | -1,02% | 44,00 |
| 21.04.2026 | 16,81 | 16,86 | 16,67 | 16,67 | -3,11% | 1.660,00 |
| 20.04.2026 | 17,22 | 17,45 | 17,20 | 17,21 | 0,64% | 1.228,00 |
| 17.04.2026 | 17,13 | 17,29 | 16,80 | 17,10 | 0,89% | 603,00 |
| 16.04.2026 | 17,04 | 17,04 | 16,95 | 16,95 | -0,03% | 17,00 |
| 15.04.2026 | 17,00 | 17,00 | 16,61 | 16,95 | 2,02% | 326,00 |
| 14.04.2026 | 16,81 | 16,95 | 16,62 | 16,62 | -0,57% | 204,00 |
| 13.04.2026 | 16,64 | 17,27 | 16,60 | 16,71 | -1,65% | 1.239,00 |
| 10.04.2026 | 16,94 | 16,99 | 16,55 | 16,99 | 2,41% | 9,00 |
| 09.04.2026 | 17,08 | 17,08 | 16,44 | 16,59 | -3,83% | 632,00 |
| 08.04.2026 | 17,15 | 17,65 | 17,15 | 17,25 | 1,47% | 350,00 |
| 07.04.2026 | 17,29 | 17,30 | 16,83 | 17,00 | -1,31% | 188,00 |
| 02.04.2026 | 16,71 | 17,23 | 16,71 | 17,23 | 1,06% | 380,00 |
| 01.04.2026 | 17,00 | 17,15 | 16,84 | 17,05 | 2,93% | 1.142,00 |
| 31.03.2026 | 16,49 | 16,72 | 16,15 | 16,56 | 2,70% | 196,00 |
| 30.03.2026 | 16,04 | 16,13 | 15,73 | 16,13 | 0,40% | 184,00 |
| 27.03.2026 | 16,38 | 16,38 | 16,06 | 16,06 | -1,20% | 45,00 |
| 26.03.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 0,40% | 1,00 |
| 25.03.2026 | 16,15 | 16,31 | 16,09 | 16,19 | -0,98% | - |
| 24.03.2026 | 15,95 | 16,35 | 15,95 | 16,35 | 0,34% | 25,00 |
| 23.03.2026 | 15,71 | 16,30 | 15,71 | 16,30 | 1,91% | 43,00 |
| 20.03.2026 | 16,31 | 16,31 | 15,96 | 15,99 | -0,19% | 60,00 |
| 19.03.2026 | 16,17 | 16,34 | 16,01 | 16,02 | -2,47% | 541,00 |
| 18.03.2026 | 16,40 | 16,45 | 16,40 | 16,43 | 1,36% | 805,00 |
| 17.03.2026 | 16,13 | 16,23 | 16,13 | 16,21 | -1,58% | 505,00 |
| 16.03.2026 | 16,71 | 16,80 | 16,35 | 16,47 | -0,51% | 102,00 |
| 13.03.2026 | 16,50 | 16,55 | 16,47 | 16,55 | 0,61% | 515,00 |
| 12.03.2026 | 16,84 | 16,84 | 16,45 | 16,45 | -2,08% | 57,00 |
| 11.03.2026 | 16,90 | 16,90 | 16,80 | 16,80 | 0,99% | 700,00 |
| 10.03.2026 | 16,69 | 16,69 | 16,50 | 16,64 | 0,54% | 569,00 |
| 09.03.2026 | 16,34 | 16,55 | 16,29 | 16,55 | 1,50% | 790,00 |
| 06.03.2026 | 16,55 | 16,80 | 16,09 | 16,30 | -0,37% | 3.783,00 |
| 05.03.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -3,85% | 97,00 |
| 04.03.2026 | 16,90 | 17,02 | 16,90 | 17,02 | 4,61% | 3.518,00 |
| 03.03.2026 | 16,26 | 16,41 | 16,16 | 16,27 | -4,58% | 1.035,00 |
| 02.03.2026 | 16,82 | 17,16 | 16,82 | 17,05 | -2,77% | 433,00 |
| 27.02.2026 | 17,85 | 17,86 | 17,53 | 17,53 | 1,48% | 965,00 |
| 26.02.2026 | 17,57 | 17,57 | 17,28 | 17,28 | 4,19% | 226,00 |
| 25.02.2026 | 16,59 | 16,87 | 16,58 | 16,58 | -0,09% | 753,00 |
| 24.02.2026 | 16,47 | 16,60 | 16,47 | 16,60 | -2,04% | 279,00 |
| 23.02.2026 | 16,62 | 17,10 | 16,62 | 16,94 | 2,36% | 1.193,00 |
| 20.02.2026 | 16,59 | 16,59 | 16,55 | 16,55 | 0,64% | 501,00 |
| 19.02.2026 | 16,94 | 16,94 | 16,45 | 16,45 | -3,97% | 914,00 |
| 18.02.2026 | 17,45 | 17,45 | 17,13 | 17,13 | -0,78% | 19,00 |
| 17.02.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 1,77% | 28,00 |
| 16.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,21% | 2,00 |
| 13.02.2026 | 16,35 | 17,00 | 16,35 | 17,00 | 4,26% | 1.096,00 |
| 12.02.2026 | 16,05 | 16,30 | 15,20 | 16,30 | -3,19% | 1.874,00 |
| 11.02.2026 | 16,75 | 16,84 | 16,72 | 16,84 | 1,02% | - |
| 10.02.2026 | 16,46 | 16,69 | 16,46 | 16,67 | -0,73% | - |
| 09.02.2026 | 16,67 | 16,79 | 16,32 | 16,79 | -1,50% | 556,00 |
| 06.02.2026 | 16,32 | 17,05 | 16,10 | 17,05 | -0,70% | 1.497,00 |
| 05.02.2026 | 17,14 | 17,17 | 16,71 | 17,17 | 0,41% | 518,00 |
| 04.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,27% | 150,00 |
| 03.02.2026 | 17,14 | 17,14 | 16,88 | 16,88 | -3,16% | 99,00 |
| 02.02.2026 | 17,23 | 17,43 | 17,04 | 17,43 | 4,31% | 131,00 |
| 30.01.2026 | 16,96 | 16,96 | 16,71 | 16,71 | 2,74% | 181,00 |
| 29.01.2026 | 16,79 | 17,30 | 16,27 | 16,27 | -4,01% | 2.066,00 |
| 28.01.2026 | 17,08 | 17,08 | 16,95 | 16,95 | 0,98% | 250,00 |
| 27.01.2026 | 17,19 | 17,19 | 16,75 | 16,78 | -3,84% | 268,00 |
| 26.01.2026 | 17,17 | 17,45 | 17,17 | 17,45 | -0,03% | 292,00 |
| 23.01.2026 | 17,49 | 17,49 | 17,16 | 17,46 | -0,65% | 44,00 |
| 22.01.2026 | 17,28 | 17,57 | 17,28 | 17,57 | 1,91% | 386,00 |
| 21.01.2026 | 17,68 | 17,68 | 17,24 | 17,24 | -3,28% | 431,00 |
| 20.01.2026 | 17,83 | 17,83 | 17,83 | 17,83 | -2,14% | 145,00 |
| 19.01.2026 | 18,42 | 18,42 | 18,22 | 18,22 | -1,54% | 181,00 |
| 16.01.2026 | 18,59 | 18,59 | 18,50 | 18,50 | 0,08% | 1.190,00 |
| 15.01.2026 | 18,59 | 18,59 | 18,49 | 18,49 | 0,11% | 710,00 |
| 14.01.2026 | 18,48 | 18,52 | 18,41 | 18,47 | 2,55% | - |
| 13.01.2026 | 18,26 | 18,26 | 18,01 | 18,01 | -3,12% | 245,00 |
| 12.01.2026 | 18,59 | 18,59 | 18,28 | 18,59 | 0,00% | 64,00 |
| 09.01.2026 | 17,86 | 18,59 | 17,86 | 18,59 | 0,76% | 304,00 |
| 08.01.2026 | 18,41 | 18,45 | 18,08 | 18,45 | 0,30% | 31,00 |
| 07.01.2026 | 18,48 | 18,48 | 18,18 | 18,39 | 0,46% | 3.329,00 |