456,950€
-0,66%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 454,05 | 460,25 | 452,65 | 456,75 | -0,71% | - |
| 11.11.2026 | 456,00 | 460,15 | 456,00 | 460,00 | 0,59% | 116,00 |
| 10.11.2026 | 457,70 | 460,40 | 455,00 | 457,30 | -1,59% | 17,00 |
| 09.11.2026 | 458,85 | 468,05 | 456,85 | 464,70 | 3,84% | 69,00 |
| 06.11.2026 | 441,10 | 452,35 | 439,80 | 447,50 | 2,20% | 30,00 |
| 05.11.2026 | 458,90 | 461,55 | 437,85 | 437,85 | -1,50% | 177,00 |
| 04.11.2026 | 437,05 | 447,50 | 436,60 | 444,50 | 4,93% | 46,00 |
| 03.11.2026 | 425,15 | 425,85 | 422,25 | 423,60 | -0,14% | 29,00 |
| 02.11.2026 | 426,05 | 427,90 | 423,50 | 424,20 | -0,29% | 194,00 |
| 30.10.2026 | 425,95 | 427,15 | 424,35 | 425,45 | 2,78% | 26,00 |
| 29.10.2026 | 419,20 | 419,90 | 413,45 | 413,95 | -0,65% | 13,00 |
| 28.10.2026 | 419,05 | 420,95 | 416,20 | 416,65 | -1,84% | 58,00 |
| 27.10.2026 | 416,95 | 424,55 | 416,95 | 424,45 | -0,29% | 29,00 |
| 26.10.2026 | 425,60 | 427,25 | 424,65 | 425,70 | -1,62% | 85,00 |
| 23.10.2026 | 433,95 | 434,05 | 430,80 | 432,70 | 2,11% | - |
| 22.10.2026 | 423,35 | 427,00 | 423,35 | 423,75 | -0,07% | 26,00 |
| 21.10.2026 | 424,70 | 426,55 | 422,30 | 424,05 | -0,75% | 183,00 |
| 20.10.2026 | 421,25 | 427,30 | 421,25 | 427,25 | 3,66% | 58,00 |
| 19.10.2026 | 414,80 | 415,75 | 411,45 | 412,15 | -1,52% | 41,00 |
| 16.10.2026 | 430,50 | 431,00 | 417,30 | 418,50 | -3,42% | 43,00 |
| 15.10.2026 | 433,30 | 433,30 | 433,25 | 433,30 | 1,81% | - |
| 14.10.2026 | 424,15 | 430,05 | 423,65 | 425,60 | 2,33% | 65,00 |
| 13.10.2026 | 414,05 | 418,40 | 414,00 | 415,90 | 2,10% | 87,00 |
| 12.10.2026 | 407,10 | 414,60 | 406,25 | 407,35 | 0,72% | 386,00 |
| 09.10.2026 | 403,20 | 407,95 | 403,20 | 404,45 | -3,81% | 61,00 |
| 08.10.2026 | 424,55 | 425,30 | 409,30 | 420,45 | -0,54% | 36,00 |
| 07.10.2026 | 423,05 | 425,10 | 420,70 | 422,75 | -0,41% | 81,00 |
| 06.10.2026 | 426,30 | 427,25 | 424,20 | 424,50 | -1,18% | 45,00 |
| 05.10.2026 | 420,10 | 433,05 | 420,10 | 429,55 | 4,56% | 133,00 |
| 02.10.2026 | 402,75 | 410,90 | 400,20 | 410,80 | 0,42% | 21,00 |
| 01.10.2026 | 408,30 | 410,70 | 404,65 | 409,10 | 2,40% | 23,00 |
| 30.09.2026 | 399,90 | 401,70 | 399,15 | 399,50 | 3,39% | - |
| 29.09.2026 | 380,85 | 388,35 | 380,85 | 386,40 | 1,52% | 69,00 |
| 28.09.2026 | 380,75 | 382,20 | 374,05 | 380,60 | -0,91% | 28,00 |
| 25.09.2026 | 381,00 | 387,05 | 381,00 | 384,10 | 2,37% | 120,00 |
| 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% | - |