31,685€
18,10%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 32,11 | 33,40 | 31,90 | 32,40 | 0,89% | 7.833,00 |
| 04.05.2026 | 32,02 | 32,60 | 32,02 | 32,12 | -4,93% | 6.157,00 |
| 30.04.2026 | 31,93 | 33,84 | 31,81 | 33,79 | 3,52% | 8.195,00 |
| 29.04.2026 | 33,16 | 33,90 | 32,59 | 32,64 | 0,17% | 7.876,00 |
| 28.04.2026 | 33,45 | 34,16 | 32,37 | 32,58 | -3,16% | 5.284,00 |
| 27.04.2026 | 33,98 | 35,20 | 33,37 | 33,64 | 2,17% | 10.659,00 |
| 24.04.2026 | 32,35 | 33,20 | 31,95 | 32,93 | 4,52% | 8.145,00 |
| 23.04.2026 | 31,43 | 31,78 | 31,27 | 31,50 | -2,46% | 3.260,00 |
| 22.04.2026 | 31,73 | 32,32 | 31,72 | 32,30 | 3,89% | 5.982,00 |
| 21.04.2026 | 31,24 | 31,67 | 31,09 | 31,09 | 3,74% | 6.329,00 |
| 20.04.2026 | 29,85 | 30,03 | 29,46 | 29,96 | -5,50% | 8.590,00 |
| 17.04.2026 | 30,81 | 32,50 | 30,53 | 31,71 | -0,16% | 8.126,00 |
| 16.04.2026 | 31,67 | 31,95 | 31,23 | 31,76 | 4,39% | 9.036,00 |
| 15.04.2026 | 30,19 | 30,88 | 30,03 | 30,43 | -6,97% | 10.176,00 |
| 14.04.2026 | 31,45 | 33,22 | 31,33 | 32,70 | 3,16% | 14.393,00 |
| 13.04.2026 | 30,53 | 32,10 | 30,42 | 31,70 | 0,92% | 16.496,00 |
| 10.04.2026 | 30,22 | 31,47 | 29,84 | 31,41 | 14,64% | 7.908,00 |
| 09.04.2026 | 27,07 | 27,50 | 26,84 | 27,40 | 1,41% | 5.801,00 |
| 08.04.2026 | 26,30 | 27,47 | 26,11 | 27,02 | 12,51% | 14.342,00 |
| 07.04.2026 | 23,98 | 24,26 | 23,48 | 24,01 | -1,59% | 3.125,00 |
| 02.04.2026 | 23,40 | 24,50 | 23,00 | 24,40 | -2,98% | 3.494,00 |
| 01.04.2026 | 24,35 | 25,55 | 24,05 | 25,15 | 5,01% | 5.932,00 |
| 31.03.2026 | 22,65 | 24,10 | 22,25 | 23,95 | 0,63% | 3.617,00 |
| 30.03.2026 | 24,35 | 25,05 | 23,80 | 23,80 | -83,56% | 5.070,00 |
| 27.03.2026 | 148,50 | 149,00 | 142,50 | 144,75 | -2,53% | 1.274,00 |
| 26.03.2026 | 151,25 | 154,25 | 148,50 | 148,50 | 0,00% | 602,00 |
| 25.03.2026 | 149,00 | 300,50 | 147,00 | 148,50 | 2,59% | 1.385,00 |
| 24.03.2026 | 140,25 | 145,00 | 138,25 | 144,75 | 3,95% | 1.374,00 |
| 23.03.2026 | 130,25 | 140,00 | 127,25 | 139,25 | 4,70% | 1.615,00 |
| 20.03.2026 | 138,50 | 139,50 | 132,00 | 133,00 | -4,49% | 1.120,00 |
| 19.03.2026 | 138,50 | 139,50 | 134,00 | 139,25 | 0,91% | 853,00 |
| 18.03.2026 | 140,00 | 140,75 | 137,00 | 138,00 | 0,91% | 2.553,00 |
| 17.03.2026 | 134,00 | 137,00 | 134,00 | 136,75 | -4,54% | 688,00 |
| 16.03.2026 | 140,50 | 143,50 | 139,75 | 143,25 | -2,72% | 1.162,00 |
| 13.03.2026 | 145,00 | 148,00 | 141,75 | 147,25 | 5,94% | 302,00 |
| 12.03.2026 | 139,25 | 141,00 | 137,75 | 139,00 | 0,18% | 681,00 |
| 11.03.2026 | 140,50 | 140,75 | 135,25 | 138,75 | 1,09% | 335,00 |
| 10.03.2026 | 131,25 | 140,50 | 130,75 | 137,25 | 6,60% | 2.658,00 |
| 09.03.2026 | 122,50 | 128,75 | 119,00 | 128,75 | -1,53% | 3.675,00 |
| 06.03.2026 | 137,00 | 138,25 | 129,75 | 130,75 | -8,57% | 1.420,00 |
| 05.03.2026 | 144,25 | 148,00 | 141,00 | 143,00 | -3,21% | 631,00 |
| 04.03.2026 | 138,75 | 148,50 | 137,75 | 147,75 | 1,55% | 1.262,00 |
| 03.03.2026 | 148,75 | 148,75 | 135,50 | 145,50 | -6,43% | 2.382,00 |
| 02.03.2026 | 153,50 | 156,50 | 150,00 | 155,50 | 8,55% | 775,00 |
| 27.02.2026 | 145,75 | 146,75 | 142,50 | 143,25 | -3,21% | 524,00 |
| 26.02.2026 | 150,00 | 151,50 | 147,00 | 148,00 | -1,99% | 1.613,00 |
| 25.02.2026 | 145,75 | 151,50 | 145,50 | 151,00 | 7,47% | 1.763,00 |
| 24.02.2026 | 137,25 | 141,75 | 135,75 | 140,50 | 10,85% | 941,00 |
| 23.02.2026 | 127,50 | 128,50 | 126,25 | 126,75 | -0,20% | 386,00 |
| 20.02.2026 | 125,50 | 127,50 | 124,25 | 127,00 | 1,40% | 1.346,00 |
| 19.02.2026 | 126,00 | 126,00 | 124,25 | 125,25 | 1,42% | 533,00 |
| 18.02.2026 | 124,00 | 124,00 | 123,50 | 123,50 | 3,13% | 339,00 |
| 17.02.2026 | 118,00 | 120,00 | 118,00 | 119,75 | 2,35% | 391,00 |
| 16.02.2026 | 118,00 | 118,50 | 116,50 | 117,00 | -3,70% | 670,00 |
| 13.02.2026 | 119,50 | 122,00 | 119,50 | 121,50 | -3,38% | 760,00 |
| 12.02.2026 | 126,50 | 127,75 | 125,50 | 125,75 | -0,98% | 855,00 |
| 11.02.2026 | 126,50 | 127,50 | 125,75 | 127,00 | 1,20% | 692,00 |
| 10.02.2026 | 123,00 | 126,50 | 122,25 | 125,50 | 2,66% | 1.422,00 |
| 09.02.2026 | 118,00 | 123,25 | 116,00 | 122,25 | -2,59% | 1.583,00 |
| 06.02.2026 | 120,00 | 125,50 | 119,25 | 125,50 | 11,56% | 1.652,00 |
| 05.02.2026 | 117,25 | 118,50 | 112,00 | 112,50 | -7,98% | 1.030,00 |
| 04.02.2026 | 121,75 | 126,50 | 120,00 | 122,25 | 4,94% | 2.174,00 |
| 03.02.2026 | 118,00 | 118,25 | 116,00 | 116,50 | 4,72% | 1.157,00 |
| 02.02.2026 | 108,50 | 111,75 | 107,75 | 111,25 | 2,53% | 1.737,00 |
| 30.01.2026 | 107,50 | 110,00 | 106,25 | 108,50 | 2,36% | 871,00 |
| 29.01.2026 | 106,00 | 108,00 | 104,50 | 106,00 | -4,29% | 1.804,00 |
| 28.01.2026 | 111,00 | 111,75 | 109,50 | 110,75 | 8,85% | 2.034,00 |
| 27.01.2026 | 98,90 | 102,25 | 98,30 | 101,75 | 5,01% | 963,00 |
| 26.01.2026 | 97,80 | 97,80 | 96,60 | 96,90 | 1,89% | 1.023,00 |
| 23.01.2026 | 95,90 | 96,50 | 94,70 | 95,10 | -2,56% | 4.837,00 |
| 22.01.2026 | 96,70 | 98,50 | 96,50 | 97,60 | 0,62% | 914,00 |
| 21.01.2026 | 95,80 | 97,70 | 94,90 | 97,00 | 9,23% | 2.562,00 |
| 20.01.2026 | 91,00 | 91,10 | 88,50 | 88,80 | -5,73% | 867,00 |
| 19.01.2026 | 94,00 | 94,30 | 92,60 | 94,20 | -1,46% | 631,00 |
| 16.01.2026 | 96,00 | 96,00 | 95,00 | 95,60 | 2,69% | 321,00 |
| 15.01.2026 | 92,50 | 93,90 | 92,20 | 93,10 | 1,20% | 624,00 |
| 14.01.2026 | 92,60 | 93,60 | 91,20 | 92,00 | 0,66% | 432,00 |
| 13.01.2026 | 92,50 | 93,00 | 91,40 | 91,40 | -2,97% | 2.123,00 |
| 12.01.2026 | 94,50 | 96,20 | 93,80 | 94,20 | -0,21% | 1.895,00 |
| 09.01.2026 | 93,50 | 95,70 | 92,10 | 94,40 | -1,87% | 3.118,00 |
| 08.01.2026 | 96,40 | 96,90 | 95,80 | 96,20 | -2,93% | 1.039,00 |
| 07.01.2026 | 99,50 | 99,60 | 98,30 | 99,10 | -0,35% | 1.467,00 |
| 06.01.2026 | 101,25 | 101,75 | 99,20 | 99,45 | -1,78% | 1.976,00 |
| 05.01.2026 | 100,40 | 101,50 | 99,95 | 101,25 | 4,71% | 1.798,00 |
| 02.01.2026 | 95,60 | 96,70 | 95,10 | 96,70 | 2,00% | 2.235,00 |
| 30.12.2025 | 95,00 | 95,10 | 94,60 | 94,80 | -0,84% | 663,00 |
| 29.12.2025 | 96,10 | 97,20 | 94,60 | 95,60 | -2,75% | 1.982,00 |
| 23.12.2025 | 97,20 | 98,90 | 96,80 | 98,30 | 1,55% | 2.178,00 |
| 22.12.2025 | 96,30 | 97,20 | 95,20 | 96,80 | 6,49% | 3.051,00 |
| 19.12.2025 | 90,40 | 91,40 | 89,90 | 90,90 | 3,30% | 3.110,00 |
| 18.12.2025 | 87,30 | 88,70 | 85,30 | 88,00 | -0,23% | 8.384,00 |
| 17.12.2025 | 91,00 | 91,10 | 86,50 | 88,20 | -2,22% | 1.460,00 |
| 16.12.2025 | 89,80 | 90,70 | 89,20 | 90,20 | -6,04% | 1.831,00 |
| 15.12.2025 | 97,00 | 97,10 | 95,80 | 96,00 | -3,03% | 924,00 |
| 12.12.2025 | 100,15 | 100,40 | 98,80 | 99,00 | -1,20% | 1.463,00 |
| 11.12.2025 | 99,95 | 101,25 | 99,30 | 100,20 | -2,24% | 933,00 |
| 10.12.2025 | 101,00 | 103,50 | 99,60 | 102,50 | 2,45% | 1.665,00 |
| 09.12.2025 | 103,00 | 103,50 | 99,70 | 100,05 | -1,67% | 1.057,00 |
| 08.12.2025 | 102,00 | 102,50 | 100,40 | 101,75 | 5,99% | 2.390,00 |
| 05.12.2025 | 95,30 | 96,00 | 95,30 | 96,00 | 3,34% | 1.340,00 |