295,700€
0,58%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 293,75 | 308,10 | 293,55 | 295,25 | 0,43% | 14,00 |
| 17.11.2025 | 298,65 | 304,15 | 294,00 | 294,00 | -7,15% | 2,00 |
| 14.11.2025 | 314,70 | 317,30 | 305,75 | 316,65 | 0,68% | 5,00 |
| 13.11.2025 | 324,00 | 324,00 | 309,65 | 314,50 | -2,93% | - |
| 12.11.2025 | 330,10 | 330,10 | 301,60 | 324,00 | -1,85% | 203,00 |
| 11.11.2025 | 329,05 | 330,95 | 326,55 | 330,10 | 0,53% | 3,00 |
| 10.11.2025 | 322,10 | 331,35 | 322,10 | 328,35 | 2,42% | 21,00 |
| 07.11.2025 | 309,50 | 333,30 | 309,50 | 320,60 | 1,94% | 2,00 |
| 06.11.2025 | 317,65 | 326,90 | 314,35 | 314,50 | -1,18% | 10,00 |
| 05.11.2025 | 309,90 | 322,90 | 300,30 | 318,25 | 1,92% | 40,00 |
| 04.11.2025 | 325,60 | 325,60 | 288,15 | 312,25 | -3,73% | 1,00 |
| 03.11.2025 | 322,00 | 324,35 | 319,10 | 324,35 | 0,93% | - |
| 31.10.2025 | 308,60 | 321,65 | 308,60 | 321,35 | 4,17% | 3,00 |
| 30.10.2025 | 311,85 | 311,85 | 303,90 | 308,50 | -0,74% | 200,00 |
| 29.10.2025 | 317,95 | 317,95 | 309,00 | 310,80 | -2,57% | 115,00 |
| 28.10.2025 | 318,00 | 319,25 | 313,55 | 319,00 | 0,03% | 1,00 |
| 27.10.2025 | 312,60 | 324,65 | 312,60 | 318,90 | 1,90% | 20,00 |
| 24.10.2025 | 313,85 | 313,85 | 311,75 | 312,95 | -0,32% | - |
| 23.10.2025 | 314,05 | 314,50 | 311,45 | 313,95 | 0,29% | 6,00 |
| 22.10.2025 | 310,95 | 315,95 | 310,95 | 313,05 | 0,56% | 3,00 |
| 21.10.2025 | 307,75 | 312,95 | 307,75 | 311,30 | 1,15% | 4,00 |
| 20.10.2025 | 298,85 | 309,30 | 298,85 | 307,75 | 3,92% | 100,00 |
| 17.10.2025 | 295,05 | 298,25 | 290,65 | 296,15 | 0,49% | - |
| 16.10.2025 | 298,00 | 298,00 | 292,30 | 294,70 | -1,36% | 71,00 |
| 15.10.2025 | 292,60 | 299,45 | 292,60 | 298,75 | 2,10% | - |
| 14.10.2025 | 289,40 | 294,30 | 289,40 | 292,60 | 2,31% | - |
| 13.10.2025 | 283,85 | 287,35 | 282,95 | 286,00 | 0,09% | 20,00 |
| 10.10.2025 | 282,40 | 291,90 | 282,40 | 285,75 | 0,09% | - |
| 09.10.2025 | 265,60 | 285,85 | 265,60 | 285,50 | 7,59% | - |
| 08.10.2025 | 265,35 | 266,40 | 263,15 | 265,35 | -0,77% | - |
| 07.10.2025 | 275,35 | 275,35 | 266,20 | 267,40 | -2,85% | 2,00 |
| 06.10.2025 | 263,45 | 276,45 | 263,45 | 275,25 | 5,50% | - |
| 03.10.2025 | 259,75 | 262,35 | 259,75 | 260,90 | 0,40% | - |
| 02.10.2025 | 263,30 | 263,30 | 257,50 | 259,85 | -2,22% | 1,00 |
| 01.10.2025 | 258,20 | 266,65 | 258,00 | 265,75 | 3,04% | - |
| 30.09.2025 | 260,70 | 260,70 | 255,90 | 257,90 | -1,02% | - |
| 29.09.2025 | 256,55 | 261,35 | 256,55 | 260,55 | 1,11% | 300,00 |
| 26.09.2025 | 259,60 | 262,50 | 254,95 | 257,70 | -0,87% | 194,00 |
| 25.09.2025 | 261,50 | 261,50 | 257,75 | 259,95 | -0,65% | - |
| 24.09.2025 | 272,95 | 272,95 | 261,10 | 261,65 | -2,51% | - |
| 23.09.2025 | 270,10 | 270,45 | 268,20 | 268,40 | 0,24% | - |
| 22.09.2025 | 267,00 | 268,25 | 266,70 | 267,75 | 0,32% | - |
| 19.09.2025 | 280,25 | 280,25 | 263,20 | 266,90 | -4,25% | - |
| 18.09.2025 | 273,40 | 281,30 | 273,40 | 278,75 | 1,77% | - |
| 17.09.2025 | 271,65 | 273,95 | 271,65 | 273,90 | 0,66% | - |
| 16.09.2025 | 282,05 | 282,05 | 272,00 | 272,10 | -3,58% | 1,00 |
| 15.09.2025 | 283,70 | 283,70 | 281,95 | 282,20 | 0,61% | 1,00 |
| 12.09.2025 | 279,75 | 280,65 | 279,75 | 280,50 | 0,05% | - |
| 11.09.2025 | 278,95 | 282,90 | 275,60 | 280,35 | 0,72% | - |
| 10.09.2025 | 279,50 | 279,95 | 278,05 | 278,35 | -0,55% | - |
| 09.09.2025 | 288,95 | 288,95 | 279,50 | 279,90 | -2,54% | - |
| 08.09.2025 | 283,95 | 287,40 | 283,00 | 287,20 | 1,14% | - |
| 05.09.2025 | 278,20 | 283,95 | 278,20 | 283,95 | 2,42% | - |
| 04.09.2025 | 268,65 | 279,05 | 268,65 | 277,25 | 3,20% | - |
| 03.09.2025 | 264,95 | 271,00 | 264,95 | 268,65 | 1,13% | 200,00 |
| 02.09.2025 | 265,40 | 269,35 | 264,40 | 265,65 | 0,25% | - |
| 01.09.2025 | 263,95 | 268,15 | 263,95 | 265,00 | 0,40% | 50,00 |
| 29.08.2025 | 272,50 | 272,95 | 263,80 | 263,95 | -3,14% | - |
| 28.08.2025 | 275,75 | 275,85 | 271,85 | 272,50 | -2,94% | - |
| 27.08.2025 | 278,70 | 280,75 | 275,05 | 280,75 | 0,74% | - |
| 26.08.2025 | 285,40 | 285,40 | 276,65 | 278,70 | -2,36% | - |
| 25.08.2025 | 283,50 | 286,15 | 280,80 | 285,45 | 0,67% | - |
| 22.08.2025 | 284,10 | 284,55 | 279,75 | 283,55 | -0,21% | - |
| 21.08.2025 | 284,15 | 285,15 | 282,50 | 284,15 | -0,02% | - |
| 20.08.2025 | 287,40 | 287,45 | 280,45 | 284,20 | -1,13% | - |
| 19.08.2025 | 289,00 | 289,00 | 285,20 | 287,45 | -0,52% | 90,00 |
| 18.08.2025 | 284,65 | 289,70 | 284,65 | 288,95 | 1,49% | 75,00 |
| 15.08.2025 | 272,90 | 287,15 | 272,90 | 284,70 | 4,32% | - |
| 14.08.2025 | 278,00 | 278,00 | 272,50 | 272,90 | -1,99% | - |
| 13.08.2025 | 277,95 | 283,15 | 277,95 | 278,45 | -0,38% | - |
| 12.08.2025 | 271,40 | 283,90 | 271,40 | 279,50 | 2,97% | - |
| 11.08.2025 | 273,50 | 278,00 | 268,70 | 271,45 | -0,75% | 170,00 |
| 08.08.2025 | 263,85 | 274,05 | 263,85 | 273,50 | 3,64% | - |
| 07.08.2025 | 264,35 | 265,25 | 262,25 | 263,90 | -0,17% | - |
| 06.08.2025 | 264,55 | 265,35 | 262,30 | 264,35 | -0,08% | - |
| 05.08.2025 | 268,85 | 268,85 | 264,45 | 264,55 | -1,58% | - |
| 04.08.2025 | 273,20 | 273,20 | 265,80 | 268,80 | -1,63% | - |
| 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% | - |