18,688€
-4,17%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,82 | 19,87 | 18,94 | 18,94 | -2,90% | 496,00 |
| 04.11.2026 | 19,49 | 19,50 | 19,49 | 19,50 | -0,56% | 1.003,00 |
| 03.11.2026 | 19,67 | 19,67 | 19,25 | 19,61 | -2,00% | 82,00 |
| 02.11.2026 | 19,85 | 20,05 | 19,63 | 20,01 | -0,10% | 1.687,00 |
| 30.10.2026 | 20,11 | 20,16 | 19,80 | 20,03 | 0,96% | 751,00 |
| 29.10.2026 | 19,84 | 19,84 | 19,55 | 19,84 | 0,40% | 59,00 |
| 28.10.2026 | 19,84 | 19,84 | 19,71 | 19,76 | -0,08% | 240,00 |
| 27.10.2026 | 19,46 | 19,85 | 19,46 | 19,78 | 1,20% | 11,00 |
| 26.10.2026 | 19,65 | 19,86 | 19,27 | 19,54 | 2,82% | 287,00 |
| 23.10.2026 | 19,37 | 19,37 | 19,01 | 19,01 | -2,34% | 146,00 |
| 22.10.2026 | 19,14 | 19,61 | 19,14 | 19,46 | 3,07% | 110,00 |
| 21.10.2026 | 19,28 | 19,28 | 18,88 | 18,88 | 0,29% | 4,00 |
| 20.10.2026 | 19,15 | 19,15 | 18,83 | 18,83 | -0,11% | 7,00 |
| 19.10.2026 | 18,92 | 19,31 | 18,85 | 18,85 | -3,66% | 13,00 |
| 16.10.2026 | 19,56 | 19,56 | 19,56 | 19,56 | 2,11% | 1,00 |
| 15.10.2026 | 19,37 | 19,42 | 19,16 | 19,16 | -1,01% | 67,00 |
| 14.10.2026 | 19,66 | 19,86 | 19,35 | 19,35 | -0,46% | 319,00 |
| 13.10.2026 | 19,09 | 19,46 | 19,09 | 19,44 | 0,47% | 147,00 |
| 12.10.2026 | 19,51 | 19,52 | 19,34 | 19,35 | -0,79% | 53,00 |
| 09.10.2026 | 19,56 | 19,56 | 19,13 | 19,51 | 2,31% | 18,00 |
| 08.10.2026 | 19,11 | 19,11 | 19,03 | 19,07 | -0,73% | 474,00 |
| 07.10.2026 | 19,50 | 19,50 | 19,10 | 19,21 | -2,14% | 287,00 |
| 06.10.2026 | 19,30 | 19,63 | 19,07 | 19,63 | 2,27% | 178,00 |
| 05.10.2026 | 19,39 | 19,39 | 19,10 | 19,19 | 1,00% | 391,00 |
| 02.10.2026 | 19,01 | 19,01 | 19,00 | 19,00 | -0,37% | 124,00 |
| 01.10.2026 | 18,97 | 19,08 | 18,61 | 19,07 | 0,93% | 103,00 |
| 30.09.2026 | 18,70 | 18,90 | 18,63 | 18,90 | 0,88% | 421,00 |
| 29.09.2026 | 18,42 | 18,78 | 18,42 | 18,73 | -1,03% | 25,00 |
| 28.09.2026 | 19,18 | 19,18 | 18,83 | 18,93 | -0,11% | 25,00 |
| 25.09.2026 | 18,90 | 19,37 | 18,81 | 18,95 | 0,66% | 578,00 |
| 24.09.2026 | 18,52 | 18,91 | 18,50 | 18,82 | 4,58% | 12,00 |
| 23.09.2026 | 18,54 | 18,55 | 17,99 | 18,00 | -2,97% | 514,00 |
| 22.09.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,34% | 7,00 |
| 21.09.2026 | 18,33 | 18,60 | 18,30 | 18,30 | -0,46% | 268,00 |
| 18.09.2026 | 18,60 | 18,60 | 18,39 | 18,39 | -0,65% | 15,00 |
| 17.09.2026 | 18,73 | 19,14 | 18,51 | 18,51 | -0,03% | 822,00 |
| 16.09.2026 | 18,17 | 18,66 | 18,17 | 18,51 | 2,49% | 366,00 |
| 15.09.2026 | 18,30 | 18,30 | 17,80 | 18,06 | 0,11% | 347,00 |
| 14.09.2026 | 18,45 | 18,45 | 18,04 | 18,04 | -2,43% | 23,00 |
| 11.09.2026 | 18,21 | 18,49 | 18,05 | 18,49 | 3,09% | 30,00 |
| 10.09.2026 | 18,22 | 18,22 | 17,94 | 17,94 | 1,30% | 40,00 |
| 09.09.2026 | 18,07 | 18,07 | 17,71 | 17,71 | -0,45% | 5,00 |
| 08.09.2026 | 17,79 | 17,79 | 17,79 | 17,79 | -2,06% | 1,00 |
| 07.09.2026 | 18,09 | 18,16 | 17,72 | 18,16 | -1,20% | 265,00 |
| 04.09.2026 | 18,42 | 18,42 | 18,38 | 18,38 | -1,47% | 4,00 |
| 03.09.2026 | 18,49 | 18,66 | 18,10 | 18,66 | 3,09% | 101,00 |
| 02.09.2026 | 18,33 | 18,44 | 18,10 | 18,10 | -0,39% | 15,00 |
| 01.09.2026 | 18,83 | 18,83 | 17,99 | 18,17 | -0,71% | 973,00 |
| 31.08.2026 | 18,12 | 18,49 | 18,12 | 18,30 | -0,52% | 186,00 |
| 28.08.2026 | 18,10 | 18,39 | 18,06 | 18,39 | 6,09% | 301,00 |
| 27.08.2026 | 17,34 | 17,34 | 17,34 | 17,34 | -0,40% | 677,00 |
| 26.08.2026 | 17,59 | 17,59 | 17,41 | 17,41 | -1,61% | 306,00 |
| 25.08.2026 | 17,69 | 17,78 | 17,28 | 17,69 | -0,23% | 138,00 |
| 24.08.2026 | 17,84 | 17,84 | 17,44 | 17,73 | 1,43% | 10,00 |
| 21.08.2026 | 17,57 | 17,63 | 16,79 | 17,48 | 2,82% | 930,00 |
| 20.08.2026 | 17,49 | 17,58 | 17,00 | 17,00 | 1,43% | 79,00 |
| 19.08.2026 | 17,00 | 17,22 | 16,76 | 16,76 | -1,44% | 1.077,00 |
| 18.08.2026 | 17,34 | 17,34 | 17,01 | 17,01 | -3,63% | 58,00 |
| 17.08.2026 | 17,70 | 17,70 | 17,61 | 17,65 | -1,18% | 34,00 |
| 14.08.2026 | 17,84 | 18,33 | 17,84 | 17,86 | -2,19% | 327,00 |
| 13.08.2026 | 18,08 | 18,39 | 17,73 | 18,26 | 3,63% | 418,00 |
| 12.08.2026 | 17,19 | 17,63 | 17,19 | 17,62 | 2,15% | 145,00 |
| 11.08.2026 | 17,25 | 17,25 | 17,25 | 17,25 | -0,38% | 210,00 |
| 10.08.2026 | 17,42 | 17,43 | 17,07 | 17,31 | -4,36% | 870,00 |
| 07.08.2026 | 17,81 | 18,36 | 17,71 | 18,10 | -6,22% | 573,00 |
| 06.08.2026 | 19,00 | 20,00 | 18,01 | 19,30 | -8,62% | 938,00 |
| 05.08.2026 | 21,24 | 21,24 | 21,12 | 21,12 | 1,44% | 32,00 |
| 04.08.2026 | 20,87 | 20,88 | 20,35 | 20,82 | -1,61% | 85,00 |
| 03.08.2026 | 20,74 | 21,28 | 20,68 | 21,16 | 3,12% | 1.300,00 |
| 31.07.2026 | 20,44 | 20,66 | 20,00 | 20,52 | -3,12% | 346,00 |
| 30.07.2026 | 20,79 | 21,64 | 20,64 | 21,18 | 2,02% | 739,00 |
| 29.07.2026 | 21,00 | 21,00 | 20,67 | 20,76 | 1,42% | 490,00 |
| 28.07.2026 | 20,40 | 20,51 | 20,30 | 20,47 | 1,24% | 1.042,00 |
| 27.07.2026 | 20,19 | 20,75 | 20,19 | 20,22 | 5,34% | 687,00 |
| 24.07.2026 | 19,23 | 19,55 | 19,20 | 19,20 | 0,81% | 78,00 |
| 23.07.2026 | 19,22 | 19,58 | 19,04 | 19,04 | -2,73% | 17,00 |
| 22.07.2026 | 19,41 | 19,78 | 19,41 | 19,58 | -3,14% | 128,00 |
| 21.07.2026 | 20,21 | 20,21 | 20,21 | 20,21 | 3,24% | 3,00 |
| 20.07.2026 | 19,59 | 19,59 | 19,58 | 19,58 | -0,31% | 18,00 |
| 17.07.2026 | 19,32 | 19,64 | 19,02 | 19,64 | 0,85% | 526,00 |
| 16.07.2026 | 19,55 | 19,55 | 19,14 | 19,47 | -0,05% | 304,00 |
| 15.07.2026 | 19,64 | 19,64 | 19,33 | 19,48 | -2,84% | 260,00 |
| 14.07.2026 | 20,00 | 20,05 | 19,58 | 20,05 | 4,65% | 109,00 |
| 13.07.2026 | 19,46 | 19,57 | 19,14 | 19,16 | -2,19% | 338,00 |
| 10.07.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,10% | 8,00 |
| 09.07.2026 | 18,91 | 19,61 | 18,91 | 19,61 | 3,05% | 27,00 |
| 08.07.2026 | 19,54 | 19,54 | 19,03 | 19,03 | -0,63% | 482,00 |
| 07.07.2026 | 19,97 | 19,97 | 19,15 | 19,15 | -1,64% | 504,00 |
| 06.07.2026 | 19,70 | 19,70 | 19,30 | 19,47 | -0,13% | 688,00 |
| 03.07.2026 | 19,53 | 19,53 | 19,50 | 19,50 | 2,61% | 757,00 |
| 02.07.2026 | 19,25 | 19,25 | 18,81 | 19,00 | 3,26% | 161,00 |
| 01.07.2026 | 18,95 | 18,95 | 18,40 | 18,40 | -3,66% | 47,00 |
| 30.06.2026 | 19,07 | 19,11 | 18,54 | 19,10 | -0,03% | 416,00 |
| 29.06.2026 | 19,33 | 19,33 | 18,75 | 19,11 | 3,21% | 1.466,00 |
| 26.06.2026 | 18,90 | 18,90 | 18,45 | 18,51 | 0,60% | 17,00 |
| 25.06.2026 | 18,50 | 18,75 | 18,35 | 18,40 | 2,08% | 324,00 |
| 24.06.2026 | 17,98 | 18,03 | 17,78 | 18,03 | -0,28% | 884,00 |
| 23.06.2026 | 17,96 | 18,08 | 17,70 | 18,08 | -1,15% | 261,00 |
| 22.06.2026 | 18,03 | 18,29 | 18,03 | 18,29 | -0,62% | 217,00 |
| 19.06.2026 | 18,45 | 18,45 | 17,70 | 18,40 | -1,15% | 1.913,00 |