16,520€
-20,12%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 18,55 | 18,80 | 16,41 | 16,50 | -20,19% | 14.101,00 |
| 04.11.2026 | 20,81 | 21,42 | 20,35 | 20,68 | -4,23% | 5.407,00 |
| 03.11.2026 | 21,57 | 22,08 | 21,31 | 21,59 | 0,43% | 1.706,00 |
| 02.11.2026 | 22,21 | 22,44 | 20,85 | 21,50 | -1,49% | 4.754,00 |
| 30.10.2026 | 22,27 | 22,40 | 21,56 | 21,83 | -7,90% | 10.444,00 |
| 29.10.2026 | 23,85 | 24,31 | 23,51 | 23,70 | -1,77% | 5.122,00 |
| 28.10.2026 | 23,68 | 24,43 | 23,40 | 24,12 | -0,47% | 3.076,00 |
| 27.10.2026 | 23,28 | 24,30 | 23,17 | 24,24 | 4,02% | 4.753,00 |
| 26.10.2026 | 22,75 | 23,35 | 22,70 | 23,30 | 1,34% | 1.999,00 |
| 23.10.2026 | 22,87 | 23,13 | 22,53 | 22,99 | 1,91% | 5.195,00 |
| 22.10.2026 | 22,98 | 23,39 | 22,40 | 22,56 | -8,43% | 5.727,00 |
| 21.10.2026 | 24,58 | 25,00 | 24,45 | 24,64 | 2,28% | 6.270,00 |
| 20.10.2026 | 23,52 | 24,09 | 23,19 | 24,09 | -3,94% | 4.647,00 |
| 19.10.2026 | 25,26 | 25,46 | 24,97 | 25,08 | 1,72% | 3.519,00 |
| 16.10.2026 | 25,63 | 25,68 | 24,43 | 24,65 | -6,26% | 6.079,00 |
| 15.10.2026 | 26,34 | 26,37 | 26,30 | 26,30 | -7,08% | 60,00 |
| 14.10.2026 | 29,44 | 29,67 | 28,27 | 28,30 | -1,42% | 5.414,00 |
| 13.10.2026 | 28,72 | 29,06 | 28,34 | 28,71 | -4,28% | 5.101,00 |
| 12.10.2026 | 30,79 | 30,81 | 29,80 | 30,00 | -2,58% | 988,00 |
| 09.10.2026 | 30,50 | 31,08 | 30,47 | 30,79 | 1,58% | 5.029,00 |
| 08.10.2026 | 31,28 | 31,31 | 30,29 | 30,31 | -5,10% | 6.734,00 |
| 07.10.2026 | 32,28 | 32,31 | 31,16 | 31,94 | -3,17% | 5.516,00 |
| 06.10.2026 | 32,71 | 33,67 | 32,71 | 32,98 | 5,91% | 8.261,00 |
| 05.10.2026 | 31,53 | 31,55 | 31,08 | 31,14 | -4,18% | 4.225,00 |
| 02.10.2026 | 31,66 | 32,86 | 31,46 | 32,50 | 6,40% | 9.536,00 |
| 01.10.2026 | 29,99 | 30,56 | 29,34 | 30,55 | 3,13% | 5.307,00 |
| 30.09.2026 | 29,34 | 29,76 | 29,05 | 29,62 | 5,50% | 9.322,00 |
| 29.09.2026 | 27,31 | 28,19 | 27,23 | 28,08 | 1,51% | 2.500,00 |
| 28.09.2026 | 27,74 | 27,89 | 27,34 | 27,66 | -1,11% | 2.655,00 |
| 25.09.2026 | 27,85 | 27,99 | 27,71 | 27,97 | 1,32% | 3.095,00 |
| 24.09.2026 | 27,64 | 27,64 | 27,02 | 27,60 | -2,32% | 3.887,00 |
| 23.09.2026 | 28,97 | 29,03 | 28,23 | 28,26 | -2,40% | 2.606,00 |
| 22.09.2026 | 28,43 | 29,15 | 28,40 | 28,95 | 1,48% | 3.441,00 |
| 21.09.2026 | 27,84 | 29,09 | 27,55 | 28,53 | 3,61% | 5.200,00 |
| 18.09.2026 | 27,57 | 27,74 | 27,39 | 27,54 | -0,04% | 5.877,00 |
| 17.09.2026 | 27,18 | 27,91 | 27,10 | 27,55 | 0,26% | 2.813,00 |
| 16.09.2026 | 26,99 | 27,70 | 26,93 | 27,47 | 3,56% | 3.954,00 |
| 15.09.2026 | 26,62 | 26,83 | 26,29 | 26,53 | -0,29% | 9.339,00 |
| 14.09.2026 | 27,14 | 27,20 | 26,39 | 26,61 | -6,89% | 11.955,00 |
| 11.09.2026 | 27,86 | 28,67 | 27,82 | 28,58 | 0,49% | 5.500,00 |
| 10.09.2026 | 29,10 | 29,30 | 28,36 | 28,44 | -6,55% | 6.077,00 |
| 09.09.2026 | 30,67 | 30,94 | 30,25 | 30,43 | 4,03% | 5.090,00 |
| 08.09.2026 | 28,88 | 29,33 | 28,25 | 29,25 | 1,12% | 4.897,00 |
| 07.09.2026 | 28,89 | 29,05 | 28,68 | 28,93 | 1,92% | 4.014,00 |
| 04.09.2026 | 28,02 | 28,61 | 27,58 | 28,38 | 3,19% | 4.139,00 |
| 03.09.2026 | 27,09 | 27,76 | 27,00 | 27,50 | -0,29% | 1.316,00 |
| 02.09.2026 | 27,63 | 27,84 | 27,02 | 27,58 | -0,49% | 23.822,00 |
| 01.09.2026 | 28,55 | 28,66 | 27,63 | 27,72 | -6,04% | 3.890,00 |
| 31.08.2026 | 29,75 | 29,83 | 29,11 | 29,50 | 3,17% | 5.086,00 |
| 28.08.2026 | 28,60 | 28,91 | 28,54 | 28,60 | -2,72% | 1.848,00 |
| 27.08.2026 | 29,30 | 29,85 | 29,22 | 29,40 | 2,84% | 2.483,00 |
| 26.08.2026 | 28,56 | 28,73 | 28,36 | 28,58 | -0,36% | 1.755,00 |
| 25.08.2026 | 28,65 | 28,94 | 28,43 | 28,69 | 7,83% | 2.850,00 |
| 24.08.2026 | 26,93 | 27,41 | 26,15 | 26,60 | -6,15% | 3.569,00 |
| 21.08.2026 | 27,93 | 28,75 | 27,93 | 28,35 | 1,29% | 2.572,00 |
| 20.08.2026 | 28,15 | 28,45 | 27,69 | 27,99 | -4,24% | 1.589,00 |
| 19.08.2026 | 28,97 | 30,09 | 28,69 | 29,22 | -9,81% | 6.952,00 |
| 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 |