267,550€
-2,09%
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 | 273,20 | 273,20 | 265,80 | 267,60 | -2,07% | - |
| 01.08.2025 | 268,15 | 277,55 | 267,25 | 273,25 | 2,02% | - |
| 31.07.2025 | 271,50 | 273,35 | 267,70 | 267,85 | -1,33% | - |
| 30.07.2025 | 275,05 | 275,05 | 269,35 | 271,45 | -1,31% | - |
| 29.07.2025 | 273,05 | 275,55 | 270,80 | 275,05 | 0,73% | - |
| 28.07.2025 | 271,90 | 273,05 | 268,70 | 273,05 | 0,42% | - |
| 25.07.2025 | 275,25 | 275,25 | 271,00 | 271,90 | -1,22% | - |
| 24.07.2025 | 274,90 | 280,45 | 274,90 | 275,25 | 0,16% | - |
| 23.07.2025 | 272,10 | 278,45 | 271,05 | 274,80 | 6,31% | 3,00 |
| 22.07.2025 | 260,30 | 261,60 | 255,60 | 258,50 | -0,71% | - |
| 21.07.2025 | 257,45 | 261,30 | 257,45 | 260,35 | 1,13% | - |
| 18.07.2025 | 259,75 | 259,75 | 255,90 | 257,45 | -0,89% | - |
| 17.07.2025 | 261,05 | 261,05 | 256,90 | 259,75 | -0,52% | - |
| 16.07.2025 | 260,95 | 261,15 | 255,10 | 261,10 | 0,06% | - |
| 15.07.2025 | 256,25 | 261,60 | 256,25 | 260,95 | 1,83% | 238,00 |
| 14.07.2025 | 254,35 | 256,80 | 254,00 | 256,25 | 0,73% | 198,00 |
| 11.07.2025 | 272,35 | 272,35 | 252,75 | 254,40 | -6,59% | - |
| 10.07.2025 | 278,15 | 278,15 | 271,10 | 272,35 | -2,03% | 168,00 |
| 09.07.2025 | 280,30 | 280,30 | 273,50 | 278,00 | -0,79% | - |
| 08.07.2025 | 277,35 | 280,85 | 277,35 | 280,20 | 1,03% | - |
| 07.07.2025 | 279,40 | 281,30 | 277,15 | 277,35 | -0,57% | - |
| 04.07.2025 | 284,80 | 284,80 | 277,90 | 278,95 | -1,62% | 5,00 |
| 03.07.2025 | 283,90 | 285,00 | 281,15 | 283,55 | -0,09% | 1,00 |
| 02.07.2025 | 281,55 | 284,00 | 281,55 | 283,80 | 0,85% | - |
| 01.07.2025 | 292,75 | 292,75 | 278,55 | 281,40 | -3,88% | - |
| 30.06.2025 | 292,85 | 296,20 | 292,20 | 292,75 | -0,03% | - |
| 27.06.2025 | 286,40 | 293,25 | 286,40 | 292,85 | 2,25% | - |
| 26.06.2025 | 276,20 | 286,40 | 276,20 | 286,40 | 3,69% | - |
| 25.06.2025 | 280,85 | 280,85 | 275,80 | 276,20 | -1,67% | - |
| 24.06.2025 | 277,90 | 280,90 | 277,05 | 280,90 | 1,15% | 8,00 |
| 23.06.2025 | 275,30 | 277,85 | 273,45 | 277,70 | 0,87% | - |
| 20.06.2025 | 280,85 | 280,85 | 274,45 | 275,30 | -1,98% | - |
| 19.06.2025 | 282,10 | 285,50 | 280,85 | 280,85 | -0,46% | - |
| 18.06.2025 | 276,45 | 284,05 | 276,45 | 282,15 | 2,04% | - |
| 17.06.2025 | 283,40 | 283,40 | 276,30 | 276,50 | -2,43% | - |
| 16.06.2025 | 280,20 | 286,15 | 280,20 | 283,40 | 1,12% | 5,00 |
| 13.06.2025 | 286,30 | 286,30 | 278,40 | 280,25 | -2,13% | - |
| 12.06.2025 | 290,45 | 290,45 | 282,50 | 286,35 | -1,41% | - |
| 11.06.2025 | 294,15 | 298,90 | 290,35 | 290,45 | -1,24% | - |
| 10.06.2025 | 294,15 | 296,65 | 292,50 | 294,10 | -1,29% | - |
| 09.06.2025 | 298,05 | 299,20 | 296,60 | 297,95 | -0,03% | - |
| 06.06.2025 | 295,25 | 298,75 | 295,25 | 298,05 | 0,93% | - |
| 05.06.2025 | 301,90 | 301,90 | 294,35 | 295,30 | -2,11% | - |
| 04.06.2025 | 298,30 | 302,15 | 297,45 | 301,65 | 1,14% | 11,00 |
| 03.06.2025 | 295,15 | 299,05 | 295,15 | 298,25 | 1,07% | - |
| 02.06.2025 | 294,85 | 296,60 | 292,25 | 295,10 | 0,10% | - |
| 30.05.2025 | 294,35 | 296,80 | 292,00 | 294,80 | 0,17% | - |
| 29.05.2025 | 289,30 | 300,45 | 289,30 | 294,30 | 1,75% | - |
| 28.05.2025 | 293,70 | 293,70 | 288,35 | 289,25 | -1,48% | - |
| 27.05.2025 | 290,70 | 293,65 | 289,35 | 293,60 | 1,00% | - |
| 26.05.2025 | 287,95 | 290,90 | 287,95 | 290,70 | 0,96% | - |
| 23.05.2025 | 287,30 | 290,15 | 285,40 | 287,95 | 0,21% | - |
| 22.05.2025 | 285,25 | 288,80 | 285,20 | 287,35 | -0,31% | - |
| 21.05.2025 | 294,75 | 294,75 | 287,55 | 288,25 | -2,22% | - |
| 20.05.2025 | 297,70 | 297,70 | 294,05 | 294,80 | -0,97% | - |
| 19.05.2025 | 301,35 | 301,35 | 294,35 | 297,70 | -1,23% | - |
| 16.05.2025 | 297,80 | 301,65 | 297,80 | 301,40 | 1,21% | 2,00 |
| 15.05.2025 | 294,50 | 300,25 | 294,50 | 297,80 | 0,69% | - |
| 14.05.2025 | 301,20 | 301,20 | 295,20 | 295,75 | -2,20% | - |
| 13.05.2025 | 302,65 | 303,60 | 300,25 | 302,40 | 0,52% | - |
| 12.05.2025 | 295,25 | 303,10 | 295,25 | 300,85 | 1,47% | 3,00 |
| 09.05.2025 | 293,45 | 297,95 | 293,45 | 296,50 | 0,92% | - |
| 08.05.2025 | 291,50 | 294,60 | 290,90 | 293,80 | 0,39% | - |
| 07.05.2025 | 294,25 | 294,25 | 290,65 | 292,65 | -0,95% | - |
| 06.05.2025 | 294,70 | 296,50 | 294,70 | 295,45 | -0,17% | - |
| 05.05.2025 | 295,40 | 297,55 | 294,25 | 295,95 | 0,22% | 4,00 |
| 02.05.2025 | 290,75 | 295,30 | 290,35 | 295,30 | 1,62% | 2,00 |
| 30.04.2025 | 297,00 | 297,00 | 286,10 | 290,60 | -2,11% | - |
| 29.04.2025 | 296,00 | 296,90 | 295,55 | 296,85 | 0,35% | - |
| 28.04.2025 | 289,15 | 296,15 | 289,15 | 295,80 | 2,74% | 4,00 |
| 25.04.2025 | 289,15 | 289,15 | 284,40 | 287,90 | -0,42% | - |
| 24.04.2025 | 291,05 | 291,05 | 283,55 | 289,10 | -0,67% | - |
| 23.04.2025 | 287,80 | 292,65 | 287,80 | 291,05 | 1,15% | - |
| 22.04.2025 | 283,50 | 289,10 | 283,30 | 287,75 | 1,48% | - |
| 17.04.2025 | 281,65 | 285,70 | 280,65 | 283,55 | 0,69% | 53,00 |
| 16.04.2025 | 289,20 | 289,20 | 279,80 | 281,60 | -2,63% | - |
| 15.04.2025 | 282,25 | 290,20 | 282,25 | 289,20 | 2,46% | - |
| 14.04.2025 | 279,85 | 284,20 | 278,20 | 282,25 | 1,46% | 100,00 |
| 11.04.2025 | 285,50 | 285,50 | 272,25 | 278,20 | -2,56% | - |
| 10.04.2025 | 285,20 | 291,75 | 281,05 | 285,50 | -1,87% | - |
| 09.04.2025 | 265,75 | 291,30 | 262,50 | 290,95 | 9,46% | - |
| 08.04.2025 | 269,20 | 278,45 | 263,25 | 265,80 | -0,34% | - |
| 07.04.2025 | 261,65 | 274,05 | 254,55 | 266,70 | 0,58% | - |
| 04.04.2025 | 274,70 | 279,45 | 264,15 | 265,15 | -3,58% | 48,00 |
| 03.04.2025 | 284,85 | 284,85 | 273,55 | 275,00 | -3,56% | - |
| 02.04.2025 | 275,60 | 285,65 | 275,60 | 285,15 | 3,37% | - |
| 01.04.2025 | 274,00 | 276,35 | 271,45 | 275,85 | 0,27% | 4,00 |
| 31.03.2025 | 275,30 | 275,45 | 268,95 | 275,10 | -0,15% | - |
| 28.03.2025 | 284,55 | 289,25 | 275,50 | 275,50 | -3,18% | 1,00 |
| 27.03.2025 | 281,95 | 288,05 | 278,10 | 284,55 | 0,81% | 3,00 |
| 26.03.2025 | 283,15 | 289,05 | 282,15 | 282,25 | -0,42% | - |
| 25.03.2025 | 280,35 | 284,15 | 278,15 | 283,45 | 1,02% | - |
| 24.03.2025 | 280,15 | 281,20 | 276,70 | 280,60 | 0,05% | - |
| 21.03.2025 | 281,05 | 282,80 | 279,40 | 280,45 | -0,30% | - |
| 20.03.2025 | 281,20 | 282,05 | 278,65 | 281,30 | -0,05% | - |
| 19.03.2025 | 278,45 | 282,30 | 274,40 | 281,45 | 0,97% | - |
| 18.03.2025 | 282,75 | 282,75 | 276,20 | 278,75 | -1,52% | - |
| 17.03.2025 | 286,65 | 286,65 | 279,90 | 283,05 | -1,27% | 5,00 |
| 14.03.2025 | 283,95 | 289,00 | 282,95 | 286,70 | 0,99% | - |
| 13.03.2025 | 284,50 | 285,00 | 276,60 | 283,90 | -0,21% | - |