301,950€
0,62%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 302,15 | 302,55 | 299,70 | 301,95 | 0,62% | - |
| 21.01.2025 | 300,00 | 300,10 | 300,00 | 300,10 | -0,63% | 1,00 |
| 20.01.2025 | 297,80 | 302,00 | 297,80 | 302,00 | 0,27% | 44,00 |
| 17.01.2025 | 298,80 | 301,20 | 298,80 | 301,20 | -0,89% | 25,00 |
| 16.01.2025 | 297,60 | 303,90 | 297,60 | 303,90 | 2,95% | 1,00 |
| 15.01.2025 | 295,20 | 295,20 | 295,20 | 295,20 | -1,20% | - |
| 14.01.2025 | 293,80 | 298,80 | 293,80 | 298,80 | -2,77% | 12,00 |
| 13.01.2025 | 301,90 | 307,30 | 301,90 | 307,30 | 3,50% | 79,00 |
| 10.01.2025 | 296,90 | 296,90 | 296,90 | 296,90 | -5,98% | - |
| 09.01.2025 | 315,80 | 315,80 | 315,80 | 315,80 | 0,83% | - |
| 08.01.2025 | 313,20 | 313,20 | 313,20 | 313,20 | -0,35% | - |
| 07.01.2025 | 314,30 | 314,30 | 314,30 | 314,30 | -0,06% | - |
| 06.01.2025 | 314,50 | 314,50 | 314,50 | 314,50 | -4,64% | - |
| 03.01.2025 | 329,80 | 329,80 | 329,80 | 329,80 | -0,36% | - |
| 02.01.2025 | 331,00 | 331,00 | 331,00 | 331,00 | -1,05% | - |
| 30.12.2024 | 323,80 | 334,50 | 323,80 | 334,50 | 0,48% | 18,00 |
| 27.12.2024 | 329,10 | 332,90 | 329,10 | 332,90 | 3,26% | 30,00 |
| 23.12.2024 | 322,40 | 322,40 | 322,40 | 322,40 | 0,34% | - |
| 20.12.2024 | 321,30 | 321,30 | 321,30 | 321,30 | 1,23% | - |
| 19.12.2024 | 317,40 | 317,40 | 317,40 | 317,40 | -1,70% | - |
| 18.12.2024 | 322,90 | 322,90 | 322,90 | 322,90 | -1,55% | - |
| 17.12.2024 | 328,00 | 328,00 | 328,00 | 328,00 | 1,61% | - |
| 16.12.2024 | 322,80 | 322,80 | 322,80 | 322,80 | -2,21% | - |
| 13.12.2024 | 330,10 | 330,10 | 330,10 | 330,10 | -1,84% | - |
| 12.12.2024 | 336,30 | 336,30 | 336,30 | 336,30 | 0,24% | - |
| 11.12.2024 | 335,50 | 335,50 | 335,50 | 335,50 | -1,32% | - |
| 10.12.2024 | 332,60 | 340,00 | 332,60 | 340,00 | 1,22% | 38,00 |
| 09.12.2024 | 335,90 | 335,90 | 335,90 | 335,90 | 0,18% | - |
| 06.12.2024 | 328,00 | 335,30 | 328,00 | 335,30 | -1,61% | 61,00 |
| 05.12.2024 | 340,80 | 340,80 | 340,80 | 340,80 | 2,87% | 11,00 |
| 04.12.2024 | 331,30 | 331,30 | 331,30 | 331,30 | 0,30% | - |
| 03.12.2024 | 324,70 | 330,70 | 324,70 | 330,30 | 4,76% | 85,00 |
| 02.12.2024 | 315,30 | 315,30 | 315,30 | 315,30 | -0,88% | - |
| 29.11.2024 | 318,10 | 318,10 | 318,10 | 318,10 | -1,82% | - |
| 28.11.2024 | 317,90 | 324,00 | 317,90 | 324,00 | 2,34% | 31,00 |
| 27.11.2024 | 316,60 | 316,60 | 316,60 | 316,60 | 0,41% | - |
| 26.11.2024 | 315,30 | 315,30 | 315,30 | 315,30 | 1,25% | - |
| 25.11.2024 | 311,40 | 311,40 | 311,40 | 311,40 | 3,94% | - |
| 22.11.2024 | 299,60 | 299,60 | 299,60 | 299,60 | 1,73% | - |
| 21.11.2024 | 294,50 | 294,50 | 294,50 | 294,50 | -0,41% | - |
| 20.11.2024 | 297,70 | 297,70 | 295,70 | 295,70 | -1,17% | 22,00 |
| 19.11.2024 | 299,20 | 299,20 | 299,20 | 299,20 | -0,17% | - |
| 18.11.2024 | 308,50 | 308,50 | 299,70 | 299,70 | -0,86% | 120,00 |
| 15.11.2024 | 302,30 | 302,30 | 302,30 | 302,30 | -0,89% | - |
| 14.11.2024 | 298,00 | 305,00 | 298,00 | 305,00 | 3,35% | 34,00 |
| 13.11.2024 | 294,10 | 295,10 | 294,10 | 295,10 | -0,57% | 34,00 |
| 12.11.2024 | 296,80 | 296,80 | 296,80 | 296,80 | -3,20% | - |
| 11.11.2024 | 297,50 | 306,60 | 297,50 | 306,60 | 3,79% | 25,00 |
| 08.11.2024 | 295,40 | 295,40 | 295,40 | 295,40 | 0,17% | - |
| 07.11.2024 | 288,70 | 294,90 | 288,70 | 294,90 | -2,58% | 35,00 |
| 06.11.2024 | 302,70 | 302,70 | 302,70 | 302,70 | 3,10% | - |
| 05.11.2024 | 293,60 | 293,60 | 293,60 | 293,60 | -0,20% | - |
| 04.11.2024 | 294,20 | 294,20 | 294,20 | 294,20 | -1,47% | - |
| 01.11.2024 | 298,60 | 298,60 | 298,60 | 298,60 | -0,43% | 33,00 |
| 31.10.2024 | 299,90 | 299,90 | 299,90 | 299,90 | -1,64% | - |
| 30.10.2024 | 304,90 | 304,90 | 304,90 | 304,90 | -2,02% | - |
| 29.10.2024 | 302,60 | 311,20 | 302,60 | 311,20 | 1,37% | 20,00 |
| 28.10.2024 | 303,80 | 307,00 | 303,80 | 307,00 | 0,00% | 1,00 |
| 25.10.2024 | 299,50 | 307,00 | 299,50 | 307,00 | -0,90% | 25,00 |
| 24.10.2024 | 302,40 | 309,80 | 302,40 | 309,80 | -0,23% | 5,00 |
| 23.10.2024 | 303,30 | 310,50 | 303,30 | 310,50 | -3,60% | 3,00 |
| 22.10.2024 | 311,90 | 322,10 | 311,90 | 322,10 | -3,71% | 52,00 |
| 21.10.2024 | 332,00 | 334,50 | 332,00 | 334,50 | 0,60% | 96,00 |
| 18.10.2024 | 325,60 | 332,50 | 325,60 | 332,50 | 0,15% | 4,00 |
| 17.10.2024 | 332,00 | 332,00 | 332,00 | 332,00 | 1,78% | - |
| 16.10.2024 | 326,20 | 326,20 | 326,20 | 326,20 | 0,18% | - |
| 15.10.2024 | 325,60 | 325,60 | 325,60 | 325,60 | -1,84% | - |
| 14.10.2024 | 331,70 | 331,70 | 331,70 | 331,70 | -2,70% | - |
| 11.10.2024 | 330,70 | 340,90 | 330,70 | 340,90 | 5,38% | 53,00 |
| 10.10.2024 | 311,00 | 323,50 | 311,00 | 323,50 | 3,03% | 25,00 |
| 09.10.2024 | 307,80 | 314,00 | 307,80 | 314,00 | 2,35% | 20,00 |
| 08.10.2024 | 305,70 | 306,80 | 305,70 | 306,80 | -2,42% | 9,00 |
| 07.10.2024 | 307,50 | 314,40 | 307,50 | 314,40 | 4,14% | 26,00 |
| 04.10.2024 | 301,90 | 301,90 | 301,90 | 301,90 | -0,13% | - |
| 03.10.2024 | 297,60 | 302,30 | 297,60 | 302,30 | 2,20% | 1,00 |
| 02.10.2024 | 291,10 | 295,80 | 291,10 | 295,80 | -1,33% | 25,00 |
| 01.10.2024 | 299,80 | 299,80 | 299,80 | 299,80 | 1,25% | - |
| 30.09.2024 | 296,10 | 296,10 | 296,10 | 296,10 | -0,10% | - |
| 27.09.2024 | 296,40 | 296,40 | 296,40 | 296,40 | 1,16% | - |
| 26.09.2024 | 293,00 | 293,00 | 293,00 | 293,00 | -1,28% | - |
| 25.09.2024 | 290,90 | 296,80 | 290,90 | 296,80 | 0,37% | 9,00 |
| 24.09.2024 | 295,70 | 295,70 | 295,70 | 295,70 | -0,44% | - |
| 23.09.2024 | 297,00 | 297,00 | 297,00 | 297,00 | 0,47% | - |
| 20.09.2024 | 295,60 | 295,60 | 295,60 | 295,60 | 1,23% | - |
| 19.09.2024 | 284,30 | 292,00 | 284,30 | 292,00 | 3,77% | 25,00 |
| 18.09.2024 | 281,40 | 281,40 | 281,40 | 281,40 | 0,61% | - |
| 17.09.2024 | 279,70 | 279,70 | 279,70 | 279,70 | 0,72% | - |
| 16.09.2024 | 277,70 | 277,70 | 277,70 | 277,70 | 0,33% | - |
| 13.09.2024 | 276,80 | 276,80 | 276,80 | 276,80 | -0,86% | - |
| 12.09.2024 | 279,20 | 279,20 | 279,20 | 279,20 | 0,29% | - |
| 11.09.2024 | 271,70 | 278,40 | 271,70 | 278,40 | 2,02% | 58,00 |
| 10.09.2024 | 272,90 | 272,90 | 272,90 | 272,90 | -0,04% | - |
| 09.09.2024 | 273,00 | 273,00 | 273,00 | 273,00 | -2,29% | - |
| 06.09.2024 | 276,20 | 279,40 | 276,20 | 279,40 | -0,04% | 9,00 |
| 05.09.2024 | 272,50 | 279,50 | 272,50 | 279,50 | -0,68% | 7,00 |
| 04.09.2024 | 281,40 | 281,40 | 281,40 | 281,40 | -4,29% | - |
| 03.09.2024 | 288,20 | 295,00 | 288,20 | 294,00 | 3,67% | 900,00 |
| 02.09.2024 | 285,60 | 285,60 | 283,60 | 283,60 | -1,08% | - |
| 30.08.2024 | 286,70 | 286,70 | 286,70 | 286,70 | -1,71% | - |
| 29.08.2024 | 285,20 | 291,70 | 285,20 | 291,70 | 2,60% | 100,00 |