18,898€
-2,90%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,65 | 19,74 | 18,87 | 18,90 | -2,90% | 1.200,00 |
| 04.11.2026 | 19,44 | 19,51 | 19,38 | 19,46 | -0,57% | - |
| 03.11.2026 | 19,59 | 19,67 | 19,55 | 19,58 | -0,33% | 28,00 |
| 02.11.2026 | 19,68 | 19,86 | 19,62 | 19,64 | -0,67% | - |
| 30.10.2026 | 19,80 | 20,00 | 19,74 | 19,77 | 0,03% | - |
| 29.10.2026 | 19,83 | 19,90 | 19,74 | 19,77 | 0,86% | - |
| 28.10.2026 | 19,68 | 19,70 | 19,60 | 19,60 | -0,47% | 58,00 |
| 27.10.2026 | 19,57 | 19,78 | 19,56 | 19,69 | 1,17% | 28,00 |
| 26.10.2026 | 19,43 | 19,55 | 19,41 | 19,47 | 0,87% | - |
| 23.10.2026 | 19,25 | 19,36 | 19,24 | 19,30 | -0,40% | - |
| 22.10.2026 | 19,24 | 19,44 | 19,24 | 19,38 | 1,66% | - |
| 21.10.2026 | 19,08 | 19,10 | 19,04 | 19,06 | 0,11% | 14,00 |
| 20.10.2026 | 18,97 | 19,05 | 18,95 | 19,04 | -0,10% | 28,00 |
| 19.10.2026 | 19,14 | 19,14 | 19,04 | 19,06 | 0,02% | 27,00 |
| 16.10.2026 | 19,36 | 19,39 | 19,02 | 19,05 | -1,33% | - |
| 15.10.2026 | 19,30 | 19,32 | 19,30 | 19,31 | -0,45% | - |
| 14.10.2026 | 19,42 | 19,50 | 19,40 | 19,40 | 0,73% | - |
| 13.10.2026 | 19,26 | 19,33 | 19,24 | 19,26 | -0,64% | 4,00 |
| 12.10.2026 | 19,26 | 19,38 | 19,26 | 19,38 | 0,69% | - |
| 09.10.2026 | 19,16 | 19,27 | 19,16 | 19,25 | 0,95% | 27,00 |
| 08.10.2026 | 19,28 | 19,29 | 19,01 | 19,07 | -1,69% | 56,00 |
| 07.10.2026 | 19,43 | 19,43 | 19,21 | 19,40 | 0,50% | 660,00 |
| 06.10.2026 | 19,41 | 19,41 | 19,29 | 19,30 | 0,68% | 40,00 |
| 05.10.2026 | 19,20 | 19,28 | 19,10 | 19,17 | 1,88% | 26,00 |
| 02.10.2026 | 18,77 | 19,01 | 18,71 | 18,82 | -0,74% | - |
| 01.10.2026 | 18,88 | 19,02 | 18,80 | 18,96 | 0,94% | 2.300,00 |
| 30.09.2026 | 18,75 | 18,85 | 18,75 | 18,78 | 0,78% | 18,00 |
| 29.09.2026 | 18,47 | 18,74 | 18,47 | 18,63 | -1,40% | - |
| 28.09.2026 | 19,01 | 19,01 | 18,72 | 18,90 | -1,56% | 27,00 |
| 25.09.2026 | 19,09 | 19,22 | 19,04 | 19,20 | 3,28% | - |
| 24.09.2026 | 18,63 | 18,68 | 18,58 | 18,59 | 1,62% | - |
| 23.09.2026 | 18,36 | 18,36 | 18,28 | 18,29 | -0,41% | 10,00 |
| 22.09.2026 | 18,49 | 18,51 | 18,34 | 18,37 | -0,79% | 5.000,00 |
| 21.09.2026 | 18,51 | 18,59 | 18,51 | 18,52 | 0,17% | 14,00 |
| 18.09.2026 | 18,50 | 18,53 | 18,38 | 18,48 | -0,65% | 124,00 |
| 17.09.2026 | 18,76 | 18,91 | 18,50 | 18,60 | 2,14% | 1.108,00 |
| 16.09.2026 | 18,34 | 18,55 | 18,05 | 18,21 | 0,86% | - |
| 15.09.2026 | 18,13 | 18,13 | 17,99 | 18,06 | -1,12% | - |
| 14.09.2026 | 18,27 | 18,30 | 18,21 | 18,26 | 0,40% | 800,00 |
| 11.09.2026 | 18,11 | 18,22 | 18,05 | 18,19 | 1,55% | 200,00 |
| 10.09.2026 | 18,02 | 18,10 | 17,88 | 17,91 | 0,36% | 87,00 |
| 09.09.2026 | 18,03 | 18,07 | 17,83 | 17,85 | -0,45% | 242,00 |
| 08.09.2026 | 18,02 | 18,10 | 17,91 | 17,93 | -0,92% | 420,00 |
| 07.09.2026 | 18,00 | 18,11 | 17,96 | 18,10 | -1,19% | 5.040,00 |
| 04.09.2026 | 18,22 | 18,36 | 18,20 | 18,31 | -0,42% | 360,00 |
| 03.09.2026 | 18,18 | 18,44 | 18,18 | 18,39 | 1,25% | 28,00 |
| 02.09.2026 | 18,08 | 18,17 | 17,99 | 18,16 | -1,36% | - |
| 01.09.2026 | 18,64 | 18,65 | 18,25 | 18,41 | 0,93% | 46,00 |
| 31.08.2026 | 18,29 | 18,35 | 18,24 | 18,24 | -1,03% | 4.170,00 |
| 28.08.2026 | 17,89 | 18,58 | 17,87 | 18,43 | 4,38% | - |
| 27.08.2026 | 17,69 | 17,73 | 17,57 | 17,66 | 0,03% | 27,00 |
| 26.08.2026 | 17,90 | 17,90 | 17,60 | 17,66 | 0,54% | - |
| 25.08.2026 | 17,51 | 17,58 | 17,50 | 17,56 | -0,71% | - |
| 24.08.2026 | 17,71 | 17,74 | 17,65 | 17,69 | 2,20% | 4.860,00 |
| 21.08.2026 | 17,26 | 17,34 | 17,12 | 17,31 | 0,44% | 1.952,00 |
| 20.08.2026 | 17,27 | 17,29 | 17,21 | 17,23 | 2,79% | 506,00 |
| 19.08.2026 | 17,02 | 17,22 | 16,75 | 16,76 | 6,91% | - |
| 05.05.2026 | 15,76 | 15,76 | 15,68 | 15,68 | -0,53% | 672,00 |
| 04.05.2026 | 15,70 | 15,84 | 15,63 | 15,76 | -0,06% | 56,00 |
| 30.04.2026 | 15,40 | 15,84 | 15,40 | 15,77 | 1,06% | - |
| 29.04.2026 | 15,65 | 15,67 | 15,61 | 15,61 | -0,01% | - |
| 28.04.2026 | 15,70 | 15,80 | 15,59 | 15,61 | 0,71% | 90,00 |
| 27.04.2026 | 15,51 | 15,53 | 15,41 | 15,50 | 0,14% | 28,00 |
| 24.04.2026 | 15,47 | 15,50 | 15,31 | 15,48 | -3,32% | 2.166,00 |
| 23.04.2026 | 16,06 | 16,06 | 15,98 | 16,01 | -2,14% | 32,00 |
| 22.04.2026 | 16,34 | 16,36 | 16,28 | 16,36 | -1,08% | - |
| 21.04.2026 | 16,58 | 16,81 | 16,51 | 16,54 | -3,87% | 813,00 |
| 20.04.2026 | 17,04 | 17,21 | 16,99 | 17,20 | 0,34% | 70,00 |
| 17.04.2026 | 16,94 | 17,19 | 16,93 | 17,15 | 0,82% | 480,00 |
| 16.04.2026 | 17,07 | 17,07 | 16,93 | 17,01 | 1,01% | 486,00 |
| 15.04.2026 | 16,79 | 16,85 | 16,79 | 16,84 | 0,78% | 1.500,00 |
| 14.04.2026 | 16,65 | 16,79 | 16,62 | 16,71 | -0,65% | - |
| 13.04.2026 | 16,77 | 17,03 | 16,59 | 16,82 | 0,93% | - |
| 10.04.2026 | 16,77 | 16,77 | 16,65 | 16,66 | 0,56% | 8,00 |
| 09.04.2026 | 16,91 | 16,92 | 16,51 | 16,57 | -5,48% | 2.050,00 |
| 08.04.2026 | 17,39 | 17,55 | 17,31 | 17,53 | 2,40% | - |
| 07.04.2026 | 17,12 | 17,17 | 16,96 | 17,12 | 1,08% | 958,00 |
| 02.04.2026 | 16,82 | 17,23 | 16,77 | 16,94 | 0,50% | 429,00 |
| 01.04.2026 | 16,74 | 17,04 | 16,72 | 16,85 | 2,29% | - |
| 31.03.2026 | 16,30 | 16,56 | 16,22 | 16,47 | 2,94% | - |
| 30.03.2026 | 15,90 | 16,05 | 15,86 | 16,00 | -0,09% | 2.815,00 |
| 27.03.2026 | 16,38 | 16,38 | 16,01 | 16,02 | -0,96% | 28,00 |
| 26.03.2026 | 16,22 | 16,23 | 16,09 | 16,17 | 0,02% | - |
| 25.03.2026 | 16,11 | 16,23 | 16,10 | 16,17 | 0,15% | 735,00 |
| 24.03.2026 | 16,09 | 16,24 | 16,04 | 16,15 | 1,46% | - |
| 23.03.2026 | 15,70 | 16,43 | 15,68 | 15,91 | -0,29% | 15,00 |
| 20.03.2026 | 16,11 | 16,15 | 15,93 | 15,96 | -0,93% | 175,00 |
| 19.03.2026 | 16,10 | 16,18 | 16,00 | 16,11 | -2,85% | - |
| 18.03.2026 | 16,57 | 16,60 | 16,39 | 16,58 | 1,85% | 204,00 |
| 17.03.2026 | 16,32 | 16,33 | 16,22 | 16,28 | -1,13% | 1.900,00 |
| 16.03.2026 | 16,51 | 16,55 | 16,42 | 16,47 | -0,38% | 273,00 |
| 13.03.2026 | 16,53 | 16,59 | 16,39 | 16,53 | -0,09% | 518,00 |
| 12.03.2026 | 16,54 | 16,61 | 16,53 | 16,55 | -0,82% | - |
| 11.03.2026 | 16,71 | 16,71 | 16,67 | 16,68 | 1,09% | 525,00 |
| 10.03.2026 | 16,40 | 16,69 | 16,32 | 16,50 | 0,63% | - |
| 09.03.2026 | 16,24 | 16,60 | 16,22 | 16,40 | 1,16% | 2.724,00 |
| 06.03.2026 | 16,42 | 16,52 | 16,21 | 16,21 | -0,77% | 825,00 |
| 05.03.2026 | 16,41 | 16,47 | 16,16 | 16,34 | -2,38% | - |
| 04.03.2026 | 16,23 | 16,77 | 16,22 | 16,73 | 3,46% | - |
| 03.03.2026 | 16,73 | 16,75 | 16,16 | 16,17 | -6,15% | - |