267,250€
-1,49%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 266,20 | 267,40 | 266,00 | 267,20 | -1,51% | - |
| 01.08.2025 | 269,80 | 271,30 | 269,80 | 271,30 | 0,44% | 25,00 |
| 31.07.2025 | 270,10 | 270,10 | 270,10 | 270,10 | 0,93% | - |
| 30.07.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -0,63% | - |
| 29.07.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -1,82% | - |
| 28.07.2025 | 267,00 | 274,30 | 267,00 | 274,30 | 1,40% | 40,00 |
| 25.07.2025 | 270,50 | 270,50 | 270,50 | 270,50 | -2,56% | - |
| 24.07.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,43% | - |
| 23.07.2025 | 271,30 | 276,40 | 271,30 | 276,40 | 6,31% | 100,00 |
| 22.07.2025 | 255,10 | 260,00 | 255,10 | 260,00 | 1,96% | 40,00 |
| 21.07.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,27% | - |
| 18.07.2025 | 255,70 | 255,70 | 255,70 | 255,70 | -1,54% | - |
| 17.07.2025 | 255,10 | 259,70 | 255,10 | 259,70 | 1,48% | 5,00 |
| 16.07.2025 | 255,90 | 255,90 | 255,90 | 255,90 | -2,59% | - |
| 15.07.2025 | 256,60 | 262,70 | 256,60 | 262,70 | 3,59% | 194,00 |
| 14.07.2025 | 253,60 | 253,60 | 253,60 | 253,60 | -2,46% | - |
| 11.07.2025 | 256,20 | 260,00 | 256,20 | 260,00 | -4,06% | 77,00 |
| 10.07.2025 | 271,00 | 271,00 | 271,00 | 271,00 | -0,04% | - |
| 09.07.2025 | 271,10 | 271,10 | 271,10 | 271,10 | -1,56% | - |
| 08.07.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -0,33% | - |
| 07.07.2025 | 276,30 | 276,30 | 276,30 | 276,30 | -0,43% | - |
| 04.07.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,50% | - |
| 03.07.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -0,50% | - |
| 02.07.2025 | 280,30 | 280,30 | 280,30 | 280,30 | -0,88% | - |
| 01.07.2025 | 277,60 | 282,80 | 277,60 | 282,80 | -2,42% | 150,00 |
| 30.06.2025 | 289,80 | 289,80 | 289,80 | 289,80 | 0,87% | - |
| 27.06.2025 | 287,30 | 287,30 | 287,30 | 287,30 | 1,56% | - |
| 26.06.2025 | 282,90 | 282,90 | 282,90 | 282,90 | 3,51% | - |
| 25.06.2025 | 273,30 | 273,30 | 273,30 | 273,30 | -1,30% | - |
| 24.06.2025 | 276,90 | 276,90 | 276,90 | 276,90 | 2,03% | - |
| 23.06.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -0,84% | - |
| 20.06.2025 | 273,70 | 273,70 | 273,70 | 273,70 | -2,22% | - |
| 19.06.2025 | 279,90 | 279,90 | 279,90 | 279,90 | -0,18% | - |
| 18.06.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 2,15% | - |
| 17.06.2025 | 274,50 | 274,50 | 274,50 | 274,50 | -5,08% | - |
| 16.06.2025 | 279,10 | 289,20 | 279,10 | 289,20 | 2,77% | 20,00 |
| 13.06.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -1,88% | 4,00 |
| 12.06.2025 | 286,80 | 286,80 | 286,80 | 286,80 | -5,63% | 85,00 |
| 11.06.2025 | 290,00 | 303,90 | 290,00 | 303,90 | 2,50% | 1,00 |
| 10.06.2025 | 296,50 | 296,50 | 296,50 | 296,50 | -0,20% | 85,00 |
| 09.06.2025 | 297,10 | 297,10 | 297,10 | 297,10 | 1,23% | - |
| 06.06.2025 | 293,50 | 293,50 | 293,50 | 293,50 | -2,07% | - |
| 05.06.2025 | 295,40 | 299,70 | 295,40 | 299,70 | -1,41% | 2,00 |
| 04.06.2025 | 297,50 | 305,10 | 297,50 | 304,00 | 3,58% | 260,00 |
| 03.06.2025 | 293,50 | 293,50 | 293,50 | 293,50 | -0,58% | - |
| 02.06.2025 | 295,20 | 295,20 | 295,20 | 295,20 | -0,03% | 334,00 |
| 30.05.2025 | 292,60 | 295,30 | 292,60 | 295,30 | -0,67% | 23,00 |
| 29.05.2025 | 292,80 | 297,30 | 292,80 | 297,30 | 2,41% | 16,00 |
| 28.05.2025 | 290,30 | 290,30 | 290,30 | 290,30 | -0,03% | 300,00 |
| 27.05.2025 | 290,40 | 290,40 | 290,40 | 290,40 | 1,36% | - |
| 26.05.2025 | 286,50 | 286,50 | 286,50 | 286,50 | -0,10% | - |
| 23.05.2025 | 286,80 | 286,80 | 286,80 | 286,80 | 0,49% | - |
| 22.05.2025 | 285,40 | 285,40 | 285,40 | 285,40 | -0,80% | - |
| 21.05.2025 | 287,70 | 287,70 | 287,70 | 287,70 | -1,44% | - |
| 20.05.2025 | 292,20 | 292,20 | 291,90 | 291,90 | -0,95% | 10,00 |
| 19.05.2025 | 294,70 | 294,70 | 294,70 | 294,70 | -0,64% | - |
| 16.05.2025 | 296,60 | 296,60 | 296,60 | 296,60 | 0,47% | - |
| 15.05.2025 | 295,20 | 295,20 | 295,20 | 295,20 | -0,10% | - |
| 14.05.2025 | 295,50 | 295,50 | 295,50 | 295,50 | -1,40% | - |
| 13.05.2025 | 299,70 | 299,70 | 299,70 | 299,70 | 1,87% | - |
| 12.05.2025 | 294,20 | 294,20 | 294,20 | 294,20 | -0,20% | - |
| 09.05.2025 | 294,80 | 294,80 | 294,80 | 294,80 | 1,27% | - |
| 08.05.2025 | 291,00 | 295,40 | 291,00 | 291,10 | 0,03% | 41,00 |
| 07.05.2025 | 291,00 | 291,00 | 291,00 | 291,00 | -0,31% | - |
| 06.05.2025 | 291,90 | 291,90 | 291,90 | 291,90 | -0,27% | - |
| 05.05.2025 | 292,70 | 292,70 | 292,70 | 292,70 | 1,53% | - |
| 02.05.2025 | 288,30 | 288,30 | 288,30 | 288,30 | -1,50% | - |
| 30.04.2025 | 292,70 | 292,70 | 292,70 | 292,70 | -0,78% | 3,00 |
| 29.04.2025 | 295,00 | 295,00 | 295,00 | 295,00 | -0,57% | - |
| 28.04.2025 | 296,70 | 296,70 | 296,70 | 296,70 | 2,42% | 3,00 |
| 25.04.2025 | 283,80 | 289,70 | 283,80 | 289,70 | 2,26% | 10,00 |
| 24.04.2025 | 283,30 | 283,30 | 283,30 | 283,30 | -0,81% | - |
| 23.04.2025 | 285,60 | 285,60 | 285,60 | 285,60 | 1,56% | - |
| 22.04.2025 | 281,20 | 281,20 | 281,20 | 281,20 | 0,36% | - |
| 17.04.2025 | 280,20 | 280,20 | 280,20 | 280,20 | 0,00% | - |
| 16.04.2025 | 280,20 | 280,20 | 280,20 | 280,20 | -0,60% | - |
| 15.04.2025 | 281,90 | 281,90 | 281,90 | 281,90 | 1,59% | - |
| 14.04.2025 | 277,50 | 277,50 | 277,50 | 277,50 | 0,87% | - |
| 11.04.2025 | 275,10 | 275,10 | 275,10 | 275,10 | -4,81% | - |
| 10.04.2025 | 281,80 | 294,20 | 281,80 | 289,00 | 7,55% | 278,00 |
| 09.04.2025 | 263,60 | 268,70 | 263,60 | 268,70 | 1,02% | 5,00 |
| 08.04.2025 | 266,00 | 266,00 | 266,00 | 266,00 | 3,62% | - |
| 07.04.2025 | 256,70 | 256,70 | 256,70 | 256,70 | -6,86% | - |
| 04.04.2025 | 275,60 | 275,60 | 275,60 | 275,60 | -0,68% | - |
| 03.04.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -1,21% | - |
| 02.04.2025 | 280,90 | 280,90 | 280,90 | 280,90 | 3,69% | - |
| 01.04.2025 | 270,90 | 270,90 | 270,90 | 270,90 | -1,56% | - |
| 31.03.2025 | 270,80 | 275,20 | 270,80 | 275,20 | -0,72% | 10,00 |
| 28.03.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -2,50% | - |
| 27.03.2025 | 284,30 | 284,30 | 284,30 | 284,30 | 0,92% | - |
| 26.03.2025 | 281,70 | 281,70 | 281,70 | 281,70 | 1,44% | - |
| 25.03.2025 | 277,70 | 277,70 | 277,70 | 277,70 | 0,47% | - |
| 24.03.2025 | 276,40 | 276,40 | 276,40 | 276,40 | -1,00% | - |
| 21.03.2025 | 279,20 | 279,20 | 279,20 | 279,20 | 0,94% | - |
| 20.03.2025 | 276,60 | 276,60 | 276,60 | 276,60 | -0,22% | - |
| 19.03.2025 | 277,20 | 277,20 | 277,20 | 277,20 | -0,68% | - |
| 18.03.2025 | 279,10 | 279,10 | 279,10 | 279,10 | -0,07% | - |
| 17.03.2025 | 279,30 | 279,30 | 279,30 | 279,30 | -0,92% | - |
| 14.03.2025 | 281,90 | 281,90 | 281,90 | 281,90 | 0,25% | - |
| 13.03.2025 | 281,20 | 281,20 | 281,20 | 281,20 | 0,50% | - |