298,050€
0,93%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.03.2025 | 281,25 | 286,10 | 272,50 | 284,50 | 1,19% | - |
| 11.03.2025 | 282,25 | 290,50 | 280,15 | 281,15 | -0,37% | - |
| 10.03.2025 | 289,35 | 289,35 | 280,95 | 282,20 | -2,49% | - |
| 07.03.2025 | 293,00 | 293,00 | 269,00 | 289,40 | -1,21% | - |
| 06.03.2025 | 295,90 | 297,95 | 292,90 | 292,95 | -1,01% | - |
| 05.03.2025 | 288,95 | 297,35 | 280,80 | 295,95 | 2,42% | - |
| 04.03.2025 | 295,15 | 298,80 | 287,55 | 288,95 | -2,10% | - |
| 03.03.2025 | 293,90 | 301,90 | 293,90 | 295,15 | 0,43% | - |
| 28.02.2025 | 295,00 | 297,35 | 290,30 | 293,90 | -0,37% | - |
| 27.02.2025 | 296,35 | 297,35 | 294,95 | 295,00 | -0,12% | - |
| 26.02.2025 | 294,70 | 296,35 | 288,30 | 295,35 | 2,04% | 1,00 |
| 25.02.2025 | 297,25 | 297,25 | 288,75 | 289,45 | -2,62% | - |
| 24.02.2025 | 298,90 | 300,45 | 296,65 | 297,25 | -0,55% | - |
| 21.02.2025 | 300,90 | 303,90 | 297,35 | 298,90 | -0,68% | 3,00 |
| 20.02.2025 | 304,05 | 304,05 | 298,90 | 300,95 | -1,04% | - |
| 19.02.2025 | 309,60 | 309,60 | 302,95 | 304,10 | -1,79% | - |
| 18.02.2025 | 312,85 | 312,85 | 308,30 | 309,65 | -1,02% | - |
| 17.02.2025 | 309,70 | 313,25 | 309,25 | 312,85 | 1,00% | 50,00 |
| 14.02.2025 | 315,40 | 315,40 | 307,70 | 309,75 | -1,79% | - |
| 13.02.2025 | 306,55 | 316,20 | 306,55 | 315,40 | 2,89% | - |
| 12.02.2025 | 307,80 | 312,80 | 305,75 | 306,55 | -0,39% | - |
| 11.02.2025 | 308,30 | 308,65 | 307,20 | 307,75 | -0,18% | 1,00 |
| 10.02.2025 | 310,60 | 310,60 | 306,65 | 308,30 | -0,77% | - |
| 07.02.2025 | 311,60 | 312,40 | 307,85 | 310,70 | -0,27% | - |
| 06.02.2025 | 303,95 | 312,05 | 303,95 | 311,55 | 2,50% | - |
| 05.02.2025 | 302,15 | 304,40 | 300,65 | 303,95 | 0,60% | - |
| 04.02.2025 | 309,90 | 309,90 | 295,95 | 302,15 | -2,50% | - |
| 03.02.2025 | 314,30 | 314,30 | 307,55 | 309,90 | -1,90% | - |
| 31.01.2025 | 317,75 | 321,90 | 315,75 | 315,90 | -0,49% | - |
| 30.01.2025 | 309,95 | 323,60 | 309,95 | 317,45 | 2,50% | 2,00 |
| 29.01.2025 | 309,45 | 313,90 | 308,80 | 309,70 | 0,18% | - |
| 28.01.2025 | 305,50 | 309,70 | 304,30 | 309,15 | 1,59% | - |
| 27.01.2025 | 305,90 | 311,65 | 304,00 | 304,30 | -0,43% | - |
| 24.01.2025 | 304,65 | 307,40 | 303,80 | 305,60 | 0,39% | - |
| 23.01.2025 | 302,10 | 305,25 | 295,80 | 304,40 | 0,88% | - |
| 22.01.2025 | 301,30 | 303,35 | 293,85 | 301,75 | 0,23% | - |
| 21.01.2025 | 299,95 | 304,20 | 299,95 | 301,05 | 0,45% | - |
| 20.01.2025 | 301,70 | 302,15 | 299,50 | 299,70 | -0,56% | 32,00 |
| 17.01.2025 | 300,50 | 305,30 | 298,20 | 301,40 | 0,38% | - |
| 16.01.2025 | 302,10 | 302,25 | 289,40 | 300,25 | -0,53% | - |
| 15.01.2025 | 295,95 | 305,35 | 295,95 | 301,85 | 2,08% | - |