382,250€
1,88%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 381,00 | 381,90 | 381,00 | 381,90 | 1,79% | - |
| 24.09.2026 | 377,35 | 377,65 | 374,50 | 375,20 | -1,44% | 24,00 |
| 23.09.2026 | 382,55 | 384,15 | 380,70 | 380,70 | -0,56% | 18,00 |
| 22.09.2026 | 375,25 | 383,50 | 375,05 | 382,85 | 0,56% | 300,00 |
| 21.09.2026 | 380,10 | 381,25 | 376,75 | 380,70 | 1,48% | 14,00 |
| 18.09.2026 | 376,10 | 378,35 | 373,65 | 375,15 | -1,60% | 32,00 |
| 17.09.2026 | 378,25 | 382,00 | 377,50 | 381,25 | 0,98% | - |
| 16.09.2026 | 373,85 | 379,70 | 373,60 | 377,55 | 1,03% | 315,00 |
| 15.09.2026 | 375,25 | 375,35 | 371,80 | 373,70 | -0,52% | - |
| 14.09.2026 | 375,35 | 377,20 | 373,60 | 375,65 | -0,28% | 27,00 |
| 11.09.2026 | 370,90 | 377,00 | 370,90 | 376,70 | 2,56% | 90,00 |
| 10.09.2026 | 371,75 | 372,35 | 367,05 | 367,30 | -1,14% | 17,00 |
| 09.09.2026 | 376,60 | 377,25 | 370,35 | 371,55 | -3,54% | 26,00 |
| 08.09.2026 | 386,45 | 391,20 | 385,10 | 385,20 | 0,06% | 133,00 |
| 07.09.2026 | 382,30 | 385,95 | 381,25 | 384,95 | 0,00% | 57,00 |
| 04.09.2026 | 381,90 | 385,55 | 381,00 | 384,95 | 3,11% | 146,00 |
| 03.09.2026 | 373,40 | 376,50 | 371,40 | 373,35 | -2,82% | 1.613,00 |
| 02.09.2026 | 380,80 | 390,10 | 379,00 | 384,20 | 1,86% | 123,00 |
| 01.09.2026 | 383,40 | 383,70 | 376,15 | 377,20 | -2,56% | 385,00 |
| 31.08.2026 | 389,00 | 390,40 | 386,65 | 387,10 | 1,36% | 464,00 |
| 28.08.2026 | 383,50 | 384,80 | 381,00 | 381,90 | -1,65% | - |
| 27.08.2026 | 387,15 | 389,05 | 386,20 | 388,30 | 0,08% | 604,00 |
| 26.08.2026 | 389,50 | 389,50 | 386,80 | 388,00 | -1,16% | 83,00 |
| 25.08.2026 | 391,80 | 393,35 | 388,70 | 392,55 | 0,15% | 347,00 |
| 24.08.2026 | 392,90 | 393,80 | 389,05 | 391,95 | -0,95% | 192,00 |
| 21.08.2026 | 394,75 | 396,95 | 394,65 | 395,70 | -3,30% | 328,00 |
| 20.08.2026 | 410,40 | 411,55 | 408,55 | 409,20 | 0,01% | - |
| 19.08.2026 | 403,85 | 411,10 | 403,85 | 409,15 | 2,84% | 60,00 |
| 05.05.2026 | 397,30 | 400,15 | 396,95 | 397,85 | 0,13% | 18,00 |
| 04.05.2026 | 398,95 | 399,15 | 395,95 | 397,35 | -1,02% | 8,00 |
| 30.04.2026 | 392,60 | 401,65 | 391,10 | 401,45 | 3,64% | 54,00 |
| 29.04.2026 | 390,15 | 390,85 | 387,35 | 387,35 | 0,12% | 55,00 |
| 28.04.2026 | 393,25 | 393,50 | 386,70 | 386,90 | 0,76% | 75,00 |
| 27.04.2026 | 384,50 | 385,60 | 382,75 | 384,00 | 2,06% | 215,00 |
| 24.04.2026 | 374,50 | 376,45 | 373,25 | 376,25 | 1,77% | 171,00 |
| 23.04.2026 | 371,80 | 373,35 | 368,30 | 369,70 | -4,00% | 28,00 |
| 22.04.2026 | 384,30 | 385,40 | 382,40 | 385,10 | -2,56% | 98,00 |
| 21.04.2026 | 396,55 | 396,80 | 391,40 | 395,20 | -1,41% | 60,00 |
| 20.04.2026 | 399,85 | 401,40 | 398,90 | 400,85 | -0,71% | 64,00 |
| 17.04.2026 | 397,90 | 405,35 | 396,45 | 403,70 | 0,98% | - |
| 16.04.2026 | 402,20 | 402,80 | 398,25 | 399,80 | 0,18% | - |
| 15.04.2026 | 398,10 | 399,85 | 397,80 | 399,10 | -0,77% | - |
| 14.04.2026 | 398,30 | 402,25 | 397,75 | 402,20 | -2,38% | 14,00 |
| 13.04.2026 | 403,50 | 412,15 | 398,90 | 412,00 | 2,22% | 452,00 |
| 10.04.2026 | 403,80 | 417,35 | 402,10 | 403,05 | 7,57% | 286,00 |
| 09.04.2026 | 369,05 | 376,25 | 363,80 | 374,70 | 0,42% | - |
| 08.04.2026 | 368,95 | 373,15 | 368,50 | 373,15 | 5,60% | 114,00 |
| 07.04.2026 | 353,30 | 354,35 | 348,55 | 353,35 | 2,51% | 28,00 |
| 02.04.2026 | 339,95 | 346,65 | 339,65 | 344,70 | -1,77% | 58,00 |
| 01.04.2026 | 346,60 | 352,40 | 346,60 | 350,90 | 1,89% | 17,00 |
| 31.03.2026 | 340,30 | 345,05 | 337,20 | 344,40 | 3,88% | 87,00 |
| 30.03.2026 | 332,95 | 336,95 | 331,15 | 331,55 | 2,20% | 25,00 |
| 27.03.2026 | 335,35 | 335,35 | 324,05 | 324,40 | -2,54% | 27,00 |
| 26.03.2026 | 334,55 | 335,80 | 331,55 | 332,85 | -1,38% | 20,00 |
| 25.03.2026 | 337,60 | 341,75 | 335,45 | 337,50 | -0,28% | - |
| 24.03.2026 | 338,70 | 339,85 | 332,85 | 338,45 | -0,84% | - |
| 23.03.2026 | 334,15 | 346,10 | 331,95 | 341,30 | 0,54% | 17,00 |
| 20.03.2026 | 346,45 | 347,60 | 339,45 | 339,45 | -1,11% | 56,00 |
| 19.03.2026 | 347,40 | 348,50 | 341,25 | 343,25 | -3,02% | 17,00 |
| 18.03.2026 | 359,90 | 360,45 | 353,15 | 353,95 | 0,58% | 45,00 |
| 17.03.2026 | 353,25 | 357,70 | 351,85 | 351,90 | -0,14% | 18,00 |
| 16.03.2026 | 354,70 | 354,70 | 352,15 | 352,40 | -0,72% | 15,00 |
| 13.03.2026 | 354,05 | 359,30 | 353,65 | 354,95 | 0,44% | 31,00 |
| 12.03.2026 | 353,25 | 353,90 | 353,10 | 353,40 | 2,49% | 203,00 |
| 11.03.2026 | 344,60 | 345,30 | 344,60 | 344,80 | -1,89% | 111,00 |
| 10.03.2026 | 352,10 | 355,35 | 348,45 | 351,45 | -1,22% | - |
| 09.03.2026 | 346,65 | 357,00 | 344,25 | 355,80 | 1,54% | 19,00 |
| 06.03.2026 | 356,85 | 358,05 | 349,90 | 350,40 | 0,49% | 32,00 |
| 05.03.2026 | 356,35 | 358,40 | 347,55 | 348,70 | -3,31% | 343,00 |
| 04.03.2026 | 350,60 | 361,35 | 350,60 | 360,65 | 3,62% | 264,00 |
| 03.03.2026 | 353,35 | 353,55 | 343,70 | 348,05 | -5,11% | 43,00 |
| 02.03.2026 | 367,95 | 368,05 | 364,20 | 366,80 | -0,86% | 125,00 |
| 27.02.2026 | 372,75 | 373,85 | 369,05 | 370,00 | 0,60% | 137,00 |
| 26.02.2026 | 367,95 | 369,95 | 367,10 | 367,80 | -1,04% | - |
| 25.02.2026 | 367,90 | 371,95 | 367,85 | 371,65 | 1,96% | 87,00 |
| 24.02.2026 | 364,45 | 364,95 | 361,75 | 364,50 | -0,63% | 66,00 |
| 23.02.2026 | 366,35 | 366,85 | 364,90 | 366,80 | 0,25% | 15,00 |
| 20.02.2026 | 365,40 | 369,50 | 363,65 | 365,90 | -0,42% | 20,00 |
| 19.02.2026 | 370,15 | 370,25 | 363,75 | 367,45 | -1,26% | 35,00 |
| 18.02.2026 | 371,90 | 375,05 | 371,90 | 372,15 | 0,16% | 23,00 |
| 17.02.2026 | 371,20 | 372,05 | 369,80 | 371,55 | 0,55% | 63,00 |
| 16.02.2026 | 368,65 | 370,60 | 367,00 | 369,50 | -3,75% | 17,00 |
| 13.02.2026 | 380,85 | 384,30 | 378,85 | 383,90 | 3,02% | 96,00 |
| 12.02.2026 | 377,10 | 378,60 | 370,65 | 372,65 | 0,04% | 32,00 |
| 11.02.2026 | 375,90 | 376,55 | 368,25 | 372,50 | -0,39% | 276,00 |
| 10.02.2026 | 371,25 | 374,05 | 368,05 | 373,95 | 1,55% | 75,00 |
| 09.02.2026 | 364,50 | 368,55 | 363,65 | 368,25 | 5,82% | 99,00 |
| 06.02.2026 | 342,75 | 349,75 | 342,65 | 348,00 | 2,26% | 50,00 |
| 05.02.2026 | 338,90 | 343,05 | 337,50 | 340,30 | 1,58% | 38,00 |
| 04.02.2026 | 335,20 | 339,20 | 333,80 | 335,00 | 0,78% | - |
| 03.02.2026 | 334,30 | 338,30 | 329,50 | 332,40 | 1,81% | 24,00 |
| 02.02.2026 | 328,10 | 332,10 | 326,20 | 326,50 | 3,45% | 46,00 |
| 30.01.2026 | 316,40 | 316,55 | 314,75 | 315,60 | 1,27% | 30,00 |
| 29.01.2026 | 314,75 | 315,75 | 308,15 | 311,65 | -2,55% | 61,00 |
| 28.01.2026 | 321,60 | 322,20 | 318,45 | 319,80 | -0,40% | - |
| 27.01.2026 | 322,85 | 326,55 | 320,85 | 321,10 | -0,99% | 75,00 |
| 26.01.2026 | 322,10 | 325,45 | 322,05 | 324,30 | 0,73% | - |
| 23.01.2026 | 321,55 | 324,30 | 321,50 | 321,95 | -1,89% | 172,00 |
| 22.01.2026 | 327,60 | 329,75 | 326,15 | 328,15 | -2,93% | 27,00 |
| 21.01.2026 | 333,70 | 339,75 | 332,60 | 338,05 | 1,08% | 74,00 |