303,950€
1,44%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 302,25 | 306,10 | 302,00 | 303,95 | 1,44% | - |
| 21.11.2024 | 300,75 | 300,85 | 295,90 | 299,65 | -0,37% | 1,00 |
| 20.11.2024 | 300,40 | 303,75 | 298,30 | 300,75 | 0,12% | - |
| 19.11.2024 | 302,35 | 304,85 | 299,95 | 300,40 | -0,64% | 3,00 |
| 18.11.2024 | 303,40 | 308,25 | 301,05 | 302,35 | -0,35% | 6,00 |
| 15.11.2024 | 301,85 | 310,35 | 301,70 | 303,40 | 0,51% | - |
| 14.11.2024 | 298,65 | 302,85 | 298,65 | 301,85 | 1,07% | - |
| 13.11.2024 | 301,40 | 301,40 | 289,30 | 298,65 | -0,91% | - |
| 12.11.2024 | 304,00 | 307,55 | 298,60 | 301,40 | -0,86% | - |
| 11.11.2024 | 298,25 | 305,00 | 298,25 | 304,00 | 1,93% | 100,00 |
| 08.11.2024 | 295,90 | 299,30 | 294,30 | 298,25 | 0,79% | - |
| 07.11.2024 | 305,05 | 305,05 | 289,50 | 295,90 | -3,00% | 15,00 |
| 06.11.2024 | 302,25 | 311,25 | 301,85 | 305,05 | 2,40% | - |
| 05.11.2024 | 297,00 | 298,05 | 289,85 | 297,90 | 0,30% | - |
| 04.11.2024 | 297,80 | 299,85 | 295,80 | 297,00 | -0,27% | - |
| 01.11.2024 | 298,10 | 300,00 | 290,45 | 297,80 | -0,10% | - |
| 31.10.2024 | 306,05 | 306,05 | 294,60 | 298,10 | -2,31% | - |
| 30.10.2024 | 306,25 | 308,45 | 304,70 | 305,15 | -0,36% | 10,00 |
| 29.10.2024 | 308,35 | 308,45 | 304,80 | 306,25 | -0,68% | 32,00 |
| 28.10.2024 | 303,95 | 309,00 | 303,75 | 308,35 | 1,45% | 4,00 |
| 25.10.2024 | 304,25 | 305,05 | 301,75 | 303,95 | -0,10% | - |
| 24.10.2024 | 307,50 | 307,50 | 303,25 | 304,25 | -1,06% | - |
| 23.10.2024 | 317,35 | 317,35 | 305,50 | 307,50 | -3,10% | 51,00 |
| 22.10.2024 | 328,85 | 328,85 | 312,50 | 317,35 | -3,50% | 17,00 |
| 21.10.2024 | 330,00 | 334,75 | 327,55 | 328,85 | -0,35% | 25,00 |
| 18.10.2024 | 330,90 | 331,85 | 328,80 | 330,00 | -0,27% | 34,00 |
| 17.10.2024 | 330,85 | 336,05 | 327,20 | 330,90 | 0,02% | - |
| 16.10.2024 | 330,30 | 331,10 | 327,40 | 330,85 | 1,47% | - |
| 15.10.2024 | 332,10 | 332,30 | 323,15 | 326,05 | -3,62% | - |
| 14.10.2024 | 339,10 | 339,10 | 334,90 | 338,30 | -0,24% | - |
| 11.10.2024 | 333,80 | 344,20 | 332,75 | 339,10 | 3,68% | - |
| 10.10.2024 | 312,85 | 332,65 | 312,85 | 327,05 | 4,54% | 21,00 |
| 09.10.2024 | 311,30 | 315,85 | 310,90 | 312,85 | 0,50% | - |
| 08.10.2024 | 310,25 | 312,90 | 308,15 | 311,30 | 0,34% | - |
| 07.10.2024 | 307,50 | 312,60 | 307,50 | 310,25 | 0,89% | - |
| 04.10.2024 | 300,25 | 311,30 | 300,25 | 307,50 | 2,41% | - |
| 03.10.2024 | 295,70 | 302,25 | 295,70 | 300,25 | 1,54% | - |
| 02.10.2024 | 302,60 | 302,60 | 291,40 | 295,70 | -2,26% | - |
| 01.10.2024 | 297,25 | 305,95 | 297,25 | 302,55 | 1,78% | - |
| 30.09.2024 | 298,00 | 301,50 | 295,40 | 297,25 | -0,25% | - |
| 27.09.2024 | 296,60 | 301,65 | 294,45 | 298,00 | 0,47% | - |
| 26.09.2024 | 297,80 | 298,45 | 295,60 | 296,60 | 0,95% | - |
| 25.09.2024 | 298,95 | 298,95 | 292,30 | 293,80 | -1,72% | - |
| 24.09.2024 | 303,50 | 303,50 | 297,65 | 298,95 | -1,50% | - |
| 23.09.2024 | 302,00 | 305,15 | 299,90 | 303,50 | 0,70% | - |
| 20.09.2024 | 291,60 | 302,55 | 291,60 | 301,40 | 3,36% | - |
| 19.09.2024 | 282,95 | 292,40 | 282,95 | 291,60 | 3,06% | - |
| 18.09.2024 | 281,55 | 284,75 | 281,55 | 282,95 | 0,50% | - |
| 17.09.2024 | 281,10 | 284,40 | 280,75 | 281,55 | 0,16% | - |
| 16.09.2024 | 280,65 | 283,30 | 279,80 | 281,10 | 0,16% | - |
| 13.09.2024 | 284,65 | 284,65 | 279,15 | 280,65 | -1,41% | - |
| 12.09.2024 | 282,40 | 289,05 | 282,40 | 284,65 | 2,23% | - |
| 11.09.2024 | 277,45 | 279,05 | 273,30 | 278,45 | 0,36% | - |
| 10.09.2024 | 278,20 | 278,30 | 276,05 | 277,45 | -0,27% | - |
| 09.09.2024 | 275,95 | 278,65 | 275,60 | 278,20 | 2,20% | - |
| 06.09.2024 | 275,95 | 280,10 | 271,90 | 272,20 | -1,36% | - |
| 05.09.2024 | 286,90 | 286,90 | 275,15 | 275,95 | -3,82% | - |
| 04.09.2024 | 293,60 | 293,60 | 284,35 | 286,90 | -2,28% | - |
| 03.09.2024 | 287,50 | 295,05 | 287,50 | 293,60 | 2,12% | - |
| 02.09.2024 | 288,30 | 291,25 | 287,10 | 287,50 | -0,28% | 4,00 |
| 30.08.2024 | 292,05 | 292,05 | 288,30 | 288,30 | -1,28% | 5,00 |
| 29.08.2024 | 289,30 | 292,30 | 287,10 | 292,05 | 0,95% | - |
| 28.08.2024 | 290,40 | 290,85 | 287,15 | 289,30 | -0,38% | - |
| 27.08.2024 | 286,50 | 290,60 | 283,20 | 290,40 | 1,36% | - |
| 26.08.2024 | 284,60 | 289,95 | 284,60 | 286,50 | 3,13% | 2,00 |
| 22.08.2024 | 277,90 | 278,95 | 273,00 | 277,80 | 2,28% | - |
| 21.08.2024 | 270,60 | 272,25 | 270,15 | 271,60 | 0,91% | - |
| 20.08.2024 | 264,60 | 271,75 | 264,60 | 269,15 | 1,72% | - |
| 19.08.2024 | 268,65 | 268,85 | 263,20 | 264,60 | -1,51% | - |
| 16.08.2024 | 258,40 | 268,90 | 258,40 | 268,65 | 3,97% | - |
| 15.08.2024 | 248,60 | 258,50 | 248,60 | 258,40 | 3,94% | 6,00 |
| 14.08.2024 | 252,20 | 252,20 | 248,35 | 248,60 | -1,43% | - |
| 13.08.2024 | 248,65 | 254,70 | 248,65 | 252,20 | 1,43% | - |
| 12.08.2024 | 249,00 | 249,10 | 245,80 | 248,65 | -0,14% | - |
| 09.08.2024 | 251,35 | 251,35 | 243,10 | 249,00 | -0,93% | - |
| 08.08.2024 | 240,75 | 253,85 | 240,75 | 251,35 | 4,40% | - |
| 07.08.2024 | 247,10 | 247,30 | 238,05 | 240,75 | -0,21% | - |
| 06.08.2024 | 236,45 | 242,15 | 234,50 | 241,25 | 6,25% | - |
| 05.08.2024 | 247,00 | 247,00 | 226,40 | 227,05 | -8,08% | 3,00 |
| 02.08.2024 | 247,00 | 254,15 | 247,00 | 247,00 | 0,00% | - |
| 01.08.2024 | 252,80 | 254,50 | 245,60 | 247,00 | -3,63% | - |
| 31.07.2024 | 246,60 | 257,80 | 246,60 | 256,30 | 3,93% | - |
| 30.07.2024 | 249,00 | 249,00 | 243,45 | 246,60 | -0,84% | - |
| 29.07.2024 | 243,60 | 250,10 | 243,60 | 248,70 | 2,09% | - |
| 26.07.2024 | 243,35 | 245,60 | 242,65 | 243,60 | 0,10% | 80,00 |
| 25.07.2024 | 241,15 | 244,90 | 240,10 | 243,35 | 0,91% | - |
| 24.07.2024 | 244,50 | 245,65 | 240,90 | 241,15 | -1,37% | - |
| 23.07.2024 | 242,30 | 244,90 | 242,30 | 244,50 | 0,91% | - |
| 22.07.2024 | 243,00 | 243,80 | 241,30 | 242,30 | -0,29% | 6,00 |
| 19.07.2024 | 244,45 | 244,80 | 242,00 | 243,00 | -0,59% | - |
| 18.07.2024 | 244,85 | 246,80 | 243,70 | 244,45 | -0,16% | - |
| 17.07.2024 | 245,30 | 250,45 | 244,85 | 244,85 | -0,18% | - |
| 16.07.2024 | 251,90 | 251,90 | 244,90 | 245,30 | -2,62% | 15,00 |
| 15.07.2024 | 251,00 | 254,90 | 251,00 | 251,90 | 0,36% | - |
| 12.07.2024 | 263,75 | 263,85 | 248,05 | 251,00 | -4,83% | 7,00 |
| 11.07.2024 | 253,50 | 269,90 | 253,50 | 263,75 | 4,04% | 49,00 |
| 10.07.2024 | 247,90 | 255,50 | 247,90 | 253,50 | 2,26% | - |
| 09.07.2024 | 241,95 | 251,05 | 241,95 | 247,90 | 2,46% | - |
| 08.07.2024 | 245,25 | 245,25 | 241,95 | 241,95 | -1,51% | - |
| 05.07.2024 | 241,80 | 245,90 | 241,30 | 245,65 | 1,59% | - |