274,750€
-2,19%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 279,95 | 280,90 | 273,40 | 274,45 | -2,30% | - |
| 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% | - |
| 12.03.2025 | 279,80 | 279,80 | 279,80 | 279,80 | -1,10% | - |
| 11.03.2025 | 282,90 | 282,90 | 282,90 | 282,90 | -0,49% | - |
| 10.03.2025 | 284,30 | 284,30 | 284,30 | 284,30 | 0,04% | - |
| 07.03.2025 | 284,20 | 284,20 | 284,20 | 284,20 | -3,79% | - |
| 06.03.2025 | 295,40 | 295,40 | 295,40 | 295,40 | 0,68% | - |
| 05.03.2025 | 293,40 | 293,40 | 293,40 | 293,40 | 0,34% | - |
| 04.03.2025 | 292,40 | 292,40 | 292,40 | 292,40 | -1,88% | - |
| 03.03.2025 | 298,00 | 298,00 | 298,00 | 298,00 | 2,94% | - |
| 28.02.2025 | 289,50 | 289,50 | 289,50 | 289,50 | -1,46% | - |
| 27.02.2025 | 293,80 | 293,80 | 293,80 | 293,80 | 0,65% | - |
| 26.02.2025 | 291,90 | 291,90 | 291,90 | 291,90 | 1,71% | - |
| 25.02.2025 | 287,00 | 287,00 | 287,00 | 287,00 | -3,11% | - |
| 24.02.2025 | 296,20 | 296,20 | 296,20 | 296,20 | -1,89% | - |
| 21.02.2025 | 295,60 | 301,90 | 295,60 | 301,90 | 0,50% | 13,00 |
| 20.02.2025 | 300,40 | 300,40 | 300,40 | 300,40 | -1,31% | - |
| 19.02.2025 | 300,70 | 304,40 | 300,70 | 304,40 | -0,65% | 6,00 |
| 18.02.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -1,03% | - |
| 17.02.2025 | 309,70 | 309,70 | 309,60 | 309,60 | 0,65% | 60,00 |
| 14.02.2025 | 307,60 | 307,60 | 307,60 | 307,60 | -0,68% | - |
| 13.02.2025 | 309,70 | 309,70 | 309,70 | 309,70 | 1,54% | - |
| 12.02.2025 | 305,00 | 305,00 | 305,00 | 305,00 | -0,16% | - |
| 11.02.2025 | 305,50 | 305,50 | 305,50 | 305,50 | 0,56% | - |
| 10.02.2025 | 304,60 | 305,00 | 303,80 | 303,80 | -1,07% | 91,00 |
| 07.02.2025 | 307,10 | 307,10 | 307,10 | 307,10 | -0,10% | - |
| 06.02.2025 | 307,40 | 307,40 | 307,40 | 307,40 | 2,64% | - |
| 05.02.2025 | 299,50 | 299,50 | 299,50 | 299,50 | 0,57% | - |
| 04.02.2025 | 297,80 | 297,80 | 297,80 | 297,80 | -3,03% | - |
| 03.02.2025 | 307,10 | 307,10 | 307,10 | 307,10 | -2,69% | - |
| 31.01.2025 | 315,60 | 315,60 | 315,60 | 315,60 | 1,61% | - |
| 30.01.2025 | 310,60 | 310,60 | 310,60 | 310,60 | 0,68% | - |
| 29.01.2025 | 308,50 | 308,50 | 308,50 | 308,50 | -0,26% | - |
| 28.01.2025 | 303,20 | 309,30 | 303,20 | 309,30 | 1,94% | 10,00 |
| 27.01.2025 | 303,40 | 303,40 | 303,40 | 303,40 | 0,63% | - |
| 24.01.2025 | 304,30 | 304,30 | 301,50 | 301,50 | 0,50% | 36,00 |
| 23.01.2025 | 300,00 | 300,00 | 300,00 | 300,00 | 0,30% | - |
| 22.01.2025 | 299,10 | 299,10 | 299,10 | 299,10 | -0,33% | - |
| 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% | - |