305,800€
3,84%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 302,40 | 306,85 | 301,65 | 304,85 | 2,13% | - |
| 21.11.2024 | 297,15 | 299,30 | 295,50 | 298,50 | 0,95% | - |
| 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 |
| 28.08.2024 | 284,30 | 284,30 | 284,30 | 284,30 | -0,39% | - |
| 27.08.2024 | 285,40 | 285,40 | 285,40 | 285,40 | 0,49% | - |
| 26.08.2024 | 284,00 | 284,00 | 284,00 | 284,00 | 1,28% | - |
| 23.08.2024 | 280,40 | 280,40 | 280,40 | 280,40 | 3,39% | - |
| 22.08.2024 | 271,20 | 271,20 | 271,20 | 271,20 | -1,67% | - |
| 21.08.2024 | 268,30 | 275,80 | 268,30 | 275,80 | 2,99% | 2,00 |
| 20.08.2024 | 267,80 | 267,80 | 267,80 | 267,80 | 2,45% | - |
| 19.08.2024 | 261,40 | 261,40 | 261,40 | 261,40 | -1,36% | - |
| 16.08.2024 | 265,00 | 265,00 | 265,00 | 265,00 | 3,11% | - |
| 15.08.2024 | 250,60 | 257,00 | 250,60 | 257,00 | 4,39% | 125,00 |
| 14.08.2024 | 246,20 | 246,20 | 246,20 | 246,20 | -0,89% | - |
| 13.08.2024 | 248,40 | 248,40 | 248,40 | 248,40 | -0,68% | - |
| 12.08.2024 | 242,60 | 250,10 | 242,60 | 250,10 | 2,96% | 25,00 |
| 09.08.2024 | 242,90 | 242,90 | 242,90 | 242,90 | -3,46% | - |
| 08.08.2024 | 246,60 | 251,60 | 245,70 | 251,60 | 1,53% | 50,00 |
| 07.08.2024 | 240,50 | 247,80 | 240,50 | 247,80 | 6,08% | 1,00 |
| 06.08.2024 | 233,90 | 233,90 | 233,60 | 233,60 | -2,26% | 25,00 |
| 05.08.2024 | 235,20 | 239,00 | 235,20 | 239,00 | -3,12% | 25,00 |
| 02.08.2024 | 246,70 | 246,70 | 246,70 | 246,70 | -1,28% | - |
| 01.08.2024 | 249,90 | 249,90 | 249,90 | 249,90 | -1,30% | - |
| 31.07.2024 | 249,40 | 253,20 | 249,40 | 253,20 | 4,98% | 15,00 |
| 30.07.2024 | 241,20 | 241,20 | 241,20 | 241,20 | -1,67% | - |
| 29.07.2024 | 245,30 | 245,30 | 245,30 | 245,30 | 1,83% | - |
| 26.07.2024 | 240,90 | 240,90 | 240,90 | 240,90 | -1,23% | - |
| 25.07.2024 | 239,60 | 245,60 | 239,60 | 243,90 | 1,46% | 75,00 |
| 24.07.2024 | 240,40 | 240,40 | 240,40 | 240,40 | 0,25% | - |
| 23.07.2024 | 239,80 | 239,80 | 239,80 | 239,80 | -0,08% | - |
| 22.07.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,33% | - |
| 19.07.2024 | 239,20 | 239,20 | 239,20 | 239,20 | -1,40% | - |
| 18.07.2024 | 242,60 | 242,60 | 242,60 | 242,60 | -0,16% | - |
| 17.07.2024 | 243,00 | 243,00 | 243,00 | 243,00 | -0,41% | - |
| 16.07.2024 | 244,00 | 244,00 | 244,00 | 244,00 | -1,17% | - |
| 15.07.2024 | 246,90 | 246,90 | 246,90 | 246,90 | 0,41% | - |
| 12.07.2024 | 245,90 | 245,90 | 245,90 | 245,90 | -4,69% | - |
| 11.07.2024 | 258,00 | 258,00 | 258,00 | 258,00 | 3,12% | - |
| 10.07.2024 | 250,20 | 250,20 | 250,20 | 250,20 | 1,17% | - |
| 09.07.2024 | 247,30 | 247,30 | 247,30 | 247,30 | 2,87% | - |
| 08.07.2024 | 240,40 | 240,40 | 240,40 | 240,40 | -1,64% | - |