22,200€
4,72%
Echtzeit-Aktienkurs Fuji Media Holdings Inc.
Bid:
Ask:
Aktienkurse zur Fuji Media Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 21,50 | 22,50 | 21,10 | 22,20 | 4,72% | - |
| 02.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 30.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 29.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 27.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 26.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 23.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 22.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 19.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 16.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 14.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 13.01.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | 80,00 |
| 12.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 09.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 07.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 06.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 05.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 02.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 30.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 29.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 23.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 22.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 19.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,97% | - |
| 18.12.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 3,06% | 695,00 |
| 17.12.2025 | 19,80 | 19,80 | 19,60 | 19,60 | -2,97% | 993,00 |
| 16.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 15.12.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 7,29% | 1.400,00 |
| 12.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 11.12.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -1,06% | 125,00 |
| 10.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 09.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 08.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,74% | - |
| 05.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 04.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 03.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 02.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 01.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 28.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 27.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 26.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 25.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 24.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 21.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 20.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 19.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 18.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 13.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 12.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 11.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 10.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 07.11.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 06.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | - |
| 05.11.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 04.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 03.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 31.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 30.10.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 29.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 28.10.2025 | 19,30 | 19,80 | 19,30 | 19,60 | 1,03% | 4.726,00 |
| 27.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 24.10.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 23.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 22.10.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 21.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 20.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | - |
| 17.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 16.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 15.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 14.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 13.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 10.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 09.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 08.10.2025 | 19,20 | 19,80 | 19,20 | 19,80 | 4,76% | 1.200,00 |
| 07.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 06.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 03.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 02.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 01.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 30.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 29.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 26.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 25.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 24.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 23.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 22.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 19.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 18.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 17.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 16.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 15.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 12.09.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 11.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 10.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |