55,250€
-0,90%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 55,25 | 55,25 | 54,75 | 55,25 | -0,90% | - |
| 22.08.2025 | 55,50 | 56,25 | 55,00 | 55,75 | -0,45% | - |
| 21.08.2025 | 56,00 | 56,00 | 55,50 | 56,00 | 0,90% | - |
| 20.08.2025 | 56,25 | 56,25 | 55,25 | 55,50 | -1,33% | - |
| 19.08.2025 | 56,25 | 57,00 | 56,25 | 56,25 | 0,90% | - |
| 18.08.2025 | 55,25 | 56,00 | 55,25 | 55,75 | 3,24% | - |
| 15.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 14.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 13.08.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,93% | 74,00 |
| 12.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 11.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 95,00 |
| 08.08.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 07.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 06.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 10,00 |
| 05.08.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 6,85% | - |
| 04.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 01.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 12,79% | - |
| 31.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 30.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 29.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 28.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,86% | - |
| 25.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 10,00 |
| 24.07.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 23.07.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 5,13% | - |
| 22.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 21.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 18.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 17.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 16.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 15.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 14.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 11.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,63% | - |
| 10.07.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 09.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 08.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 07.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | - |
| 04.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 03.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 02.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 01.07.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 30.06.2025 | 39,20 | 39,20 | 39,00 | 39,00 | 0,00% | 50,00 |
| 27.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 26.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 25.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 24.06.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 23.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 20.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 19.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 18.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 17.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 16.06.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 13.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | - |
| 12.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 11.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 10.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 09.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 06.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 05.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 04.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 03.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 02.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 30.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 29.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 28.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 27.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 26.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 23.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 22.05.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 21.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 20.05.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 19.05.2025 | 38,60 | 39,40 | 38,60 | 39,40 | 1,55% | 1.285,00 |
| 16.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 15.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 14.05.2025 | 39,60 | 39,60 | 39,40 | 39,40 | -4,37% | 40,00 |
| 13.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 12.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 09.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,63% | - |
| 08.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 07.05.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 06.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 05.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 02.05.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 30.04.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 4,84% | - |
| 29.04.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 28.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 25.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 24.04.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 0,00% | 6,00 |
| 23.04.2025 | 37,60 | 38,80 | 37,60 | 38,80 | 7,78% | 10,00 |
| 22.04.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 17.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 16.04.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 15.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 14.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 11.04.2025 | 36,60 | 36,80 | 36,40 | 36,80 | 0,55% | 237,00 |
| 10.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 10,24% | - |
| 09.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 08.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 15,75% | - |
| 07.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -14,12% | - |
| 04.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -7,10% | - |
| 03.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -3,68% | - |