59,590€
-11,84%
Echtzeit-Aktienkurs FUJI ELECTRIC CO. LTD.
Bid:
Ask:
Aktienkurse zur FUJI ELECTRIC CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 63,03 | 63,71 | 59,47 | 59,59 | -11,84% | 364,00 |
| 04.11.2026 | 66,83 | 68,01 | 66,83 | 67,59 | -0,18% | 3.850,00 |
| 03.11.2026 | 67,81 | 68,09 | 67,57 | 67,71 | -0,18% | 160,00 |
| 02.11.2026 | 68,33 | 69,11 | 67,79 | 67,83 | -1,34% | - |
| 30.10.2026 | 70,11 | 70,35 | 68,19 | 68,75 | -9,07% | 569,00 |
| 29.10.2026 | 75,97 | 76,75 | 75,35 | 75,61 | -2,60% | 78,00 |
| 28.10.2026 | 78,19 | 78,31 | 77,47 | 77,63 | -0,44% | 2.500,00 |
| 27.10.2026 | 76,43 | 78,11 | 76,39 | 77,97 | 5,07% | - |
| 26.10.2026 | 73,97 | 74,57 | 73,61 | 74,21 | -0,83% | - |
| 23.10.2026 | 74,23 | 75,37 | 74,15 | 74,83 | -0,11% | 136,00 |
| 22.10.2026 | 74,69 | 76,15 | 74,69 | 74,91 | -3,05% | 180,00 |
| 21.10.2026 | 76,95 | 77,61 | 76,79 | 77,27 | 1,10% | 164,00 |
| 20.10.2026 | 75,95 | 76,71 | 75,29 | 76,43 | -5,09% | 454,00 |
| 19.10.2026 | 80,73 | 81,27 | 80,23 | 80,53 | 3,36% | 14,00 |
| 16.10.2026 | 80,73 | 80,83 | 77,85 | 77,91 | -2,96% | 56,00 |
| 15.10.2026 | 80,37 | 80,37 | 80,29 | 80,29 | -4,29% | - |
| 14.10.2026 | 85,23 | 85,23 | 83,81 | 83,89 | 1,77% | 13,00 |
| 13.10.2026 | 82,33 | 82,73 | 81,99 | 82,43 | -3,03% | - |
| 12.10.2026 | 84,89 | 85,01 | 84,73 | 85,01 | 0,43% | 23,00 |
| 09.10.2026 | 83,85 | 84,93 | 83,85 | 84,65 | 3,78% | - |
| 08.10.2026 | 82,83 | 82,87 | 81,07 | 81,57 | -4,43% | 69,00 |
| 07.10.2026 | 86,07 | 86,07 | 84,35 | 85,35 | -1,75% | 84,00 |
| 06.10.2026 | 86,75 | 87,77 | 86,55 | 86,87 | 1,16% | 18,00 |
| 05.10.2026 | 85,81 | 86,55 | 85,47 | 85,87 | 1,63% | 119,00 |
| 02.10.2026 | 82,49 | 84,87 | 82,47 | 84,49 | 4,09% | 252,00 |
| 01.10.2026 | 81,51 | 81,77 | 80,07 | 81,17 | 3,36% | - |
| 30.09.2026 | 78,93 | 79,43 | 78,03 | 78,53 | 1,47% | - |
| 29.09.2026 | 75,85 | 77,47 | 75,85 | 77,39 | 1,02% | 13,00 |
| 28.09.2026 | 76,95 | 77,13 | 75,93 | 76,61 | 0,05% | - |
| 25.09.2026 | 75,93 | 76,67 | 75,55 | 76,57 | 2,96% | - |
| 24.09.2026 | 74,16 | 74,77 | 73,89 | 74,37 | 1,16% | 1.500,00 |
| 23.09.2026 | 73,67 | 73,73 | 73,52 | 73,52 | -0,50% | 26,00 |
| 22.09.2026 | 73,13 | 73,93 | 73,13 | 73,89 | 0,96% | 87,00 |
| 21.09.2026 | 72,97 | 73,21 | 72,87 | 73,19 | 0,22% | 13,00 |
| 18.09.2026 | 72,13 | 73,21 | 72,07 | 73,03 | 0,16% | - |
| 17.09.2026 | 71,63 | 73,19 | 71,49 | 72,91 | 1,79% | - |
| 16.09.2026 | 71,09 | 72,53 | 71,03 | 71,63 | 1,65% | - |
| 15.09.2026 | 70,73 | 70,85 | 69,15 | 70,47 | 0,03% | - |
| 14.09.2026 | 70,33 | 71,03 | 70,03 | 70,45 | -1,95% | 12,00 |
| 11.09.2026 | 70,55 | 72,05 | 70,25 | 71,85 | 2,22% | - |
| 10.09.2026 | 71,43 | 72,09 | 70,21 | 70,29 | -3,01% | - |
| 09.09.2026 | 73,67 | 74,03 | 72,41 | 72,47 | 1,94% | - |
| 08.09.2026 | 72,21 | 72,21 | 70,93 | 71,09 | -4,20% | 292,00 |
| 07.09.2026 | 73,69 | 74,71 | 73,69 | 74,21 | 1,64% | 12,00 |
| 04.09.2026 | 72,05 | 73,11 | 71,89 | 73,01 | 2,99% | - |
| 03.09.2026 | 70,47 | 70,93 | 70,09 | 70,89 | -0,42% | 214,00 |
| 02.09.2026 | 70,57 | 71,45 | 69,65 | 71,19 | -1,39% | 44,00 |
| 01.09.2026 | 73,97 | 74,03 | 72,11 | 72,19 | -2,56% | 81,00 |
| 31.08.2026 | 74,47 | 75,11 | 73,87 | 74,09 | 0,27% | 34,00 |
| 28.08.2026 | 74,61 | 75,15 | 73,63 | 73,89 | -3,75% | - |
| 27.08.2026 | 76,53 | 77,07 | 76,13 | 76,77 | 2,48% | 32,00 |
| 26.08.2026 | 75,17 | 75,23 | 74,49 | 74,91 | -0,74% | 108,00 |
| 25.08.2026 | 75,21 | 75,97 | 75,03 | 75,47 | -0,16% | - |
| 24.08.2026 | 75,73 | 76,25 | 74,91 | 75,59 | 1,12% | 92,00 |
| 21.08.2026 | 74,63 | 75,51 | 74,39 | 74,75 | 3,37% | 14,00 |
| 20.08.2026 | 72,41 | 72,93 | 72,19 | 72,31 | -2,16% | - |
| 19.08.2026 | 72,83 | 75,01 | 72,79 | 73,91 | 2,41% | - |
| 05.05.2026 | 71,63 | 72,21 | 71,55 | 72,17 | 0,78% | 441,00 |
| 04.05.2026 | 71,31 | 71,75 | 71,27 | 71,61 | -0,39% | 232,00 |
| 30.04.2026 | 69,83 | 72,05 | 69,47 | 71,89 | 8,32% | 1.080,00 |
| 29.04.2026 | 67,35 | 67,35 | 66,37 | 66,37 | -0,78% | 133,00 |
| 28.04.2026 | 67,45 | 69,79 | 66,31 | 66,89 | -2,68% | 2.700,00 |
| 27.04.2026 | 69,03 | 69,89 | 68,43 | 68,73 | 4,28% | 1.996,00 |
| 24.04.2026 | 65,53 | 65,95 | 65,03 | 65,91 | 1,48% | 104,00 |
| 23.04.2026 | 65,33 | 65,71 | 64,25 | 64,95 | 2,27% | 312,00 |
| 22.04.2026 | 62,77 | 63,71 | 62,43 | 63,51 | -0,56% | 87,00 |
| 21.04.2026 | 64,27 | 64,77 | 63,27 | 63,87 | 0,38% | 15,00 |
| 20.04.2026 | 63,07 | 63,67 | 62,73 | 63,63 | -2,99% | 2.200,00 |
| 17.04.2026 | 64,03 | 66,09 | 63,67 | 65,59 | 1,33% | - |
| 16.04.2026 | 64,97 | 65,23 | 64,17 | 64,73 | 4,69% | 764,00 |
| 15.04.2026 | 61,17 | 61,83 | 61,17 | 61,83 | -2,83% | - |
| 14.04.2026 | 62,49 | 63,67 | 62,29 | 63,63 | 2,38% | 1.423,00 |
| 13.04.2026 | 60,94 | 62,19 | 60,71 | 62,15 | 0,68% | 17,00 |
| 10.04.2026 | 61,27 | 61,73 | 61,01 | 61,73 | 2,08% | 56,00 |
| 09.04.2026 | 59,99 | 60,63 | 59,47 | 60,47 | -0,40% | - |
| 08.04.2026 | 59,81 | 61,19 | 59,71 | 60,71 | 5,97% | - |
| 07.04.2026 | 56,99 | 57,49 | 55,77 | 57,29 | -3,71% | 14,00 |
| 02.04.2026 | 59,00 | 59,50 | 58,00 | 59,50 | -4,80% | - |
| 01.04.2026 | 62,00 | 63,00 | 61,50 | 62,50 | 3,73% | - |
| 31.03.2026 | 58,00 | 60,25 | 57,50 | 60,25 | 5,70% | - |
| 30.03.2026 | 59,00 | 60,00 | 55,50 | 57,00 | -3,39% | 14,00 |
| 27.03.2026 | 61,50 | 61,50 | 59,00 | 59,00 | -3,28% | 1.800,00 |
| 26.03.2026 | 62,00 | 62,00 | 60,50 | 61,00 | -2,40% | - |
| 25.03.2026 | 62,00 | 62,50 | 61,50 | 62,50 | 3,31% | - |
| 24.03.2026 | 59,50 | 60,50 | 59,00 | 60,50 | 2,54% | - |
| 23.03.2026 | 56,75 | 61,00 | 56,00 | 59,00 | -0,42% | 178,00 |
| 20.03.2026 | 60,50 | 61,00 | 59,00 | 59,25 | -2,87% | - |
| 19.03.2026 | 61,50 | 61,50 | 59,50 | 61,00 | -1,61% | - |
| 18.03.2026 | 63,50 | 64,50 | 62,00 | 62,00 | 0,00% | 264,00 |
| 17.03.2026 | 62,00 | 62,50 | 61,50 | 62,00 | 0,00% | - |
| 16.03.2026 | 62,00 | 62,50 | 61,50 | 62,00 | -0,80% | 200,00 |
| 13.03.2026 | 62,50 | 63,00 | 62,00 | 62,50 | 2,46% | - |
| 12.03.2026 | 60,50 | 61,50 | 60,00 | 61,00 | 0,00% | 208,00 |
| 11.03.2026 | 61,00 | 61,50 | 61,00 | 61,00 | 1,67% | 165,00 |
| 10.03.2026 | 60,00 | 61,00 | 59,50 | 60,00 | 1,69% | 128,00 |
| 09.03.2026 | 57,50 | 59,50 | 56,75 | 59,00 | -2,48% | 622,00 |
| 06.03.2026 | 62,00 | 62,50 | 60,00 | 60,50 | -7,63% | 1.150,00 |
| 05.03.2026 | 65,50 | 66,50 | 64,50 | 65,50 | -4,38% | 1.500,00 |
| 04.03.2026 | 66,00 | 68,50 | 65,50 | 68,50 | 1,86% | 519,00 |
| 03.03.2026 | 69,50 | 69,50 | 67,00 | 67,25 | -7,88% | 1.019,00 |