268,650€
-2,31%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 274,70 | 279,45 | 268,25 | 268,75 | -2,27% | 3,00 |
| 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% | - |
| 14.01.2025 | 305,65 | 305,65 | 281,60 | 295,70 | -3,18% | - |
| 13.01.2025 | 300,30 | 306,10 | 300,30 | 305,40 | 1,80% | - |
| 10.01.2025 | 316,65 | 316,65 | 293,75 | 300,00 | -6,12% | - |
| 09.01.2025 | 319,25 | 325,05 | 313,05 | 319,55 | 0,20% | - |
| 08.01.2025 | 317,65 | 321,30 | 314,65 | 318,90 | 0,49% | - |
| 07.01.2025 | 317,75 | 319,95 | 316,55 | 317,35 | -0,02% | - |
| 06.01.2025 | 335,75 | 335,75 | 314,55 | 317,40 | -5,37% | 2,00 |
| 03.01.2025 | 332,95 | 336,25 | 332,35 | 335,40 | 0,83% | - |
| 02.01.2025 | 330,55 | 336,85 | 327,90 | 332,65 | 1,46% | - |
| 30.12.2024 | 331,75 | 333,70 | 315,65 | 327,85 | -1,44% | - |
| 27.12.2024 | 328,10 | 336,00 | 328,10 | 332,65 | 1,39% | 5,00 |
| 23.12.2024 | 325,10 | 329,30 | 325,10 | 328,10 | 1,03% | - |
| 20.12.2024 | 324,00 | 335,40 | 321,70 | 324,75 | 0,23% | - |
| 19.12.2024 | 324,20 | 327,50 | 317,85 | 324,00 | -0,06% | 5,00 |
| 18.12.2024 | 329,30 | 329,35 | 321,50 | 324,20 | -1,55% | - |
| 17.12.2024 | 325,45 | 336,05 | 325,45 | 329,30 | 1,18% | - |
| 16.12.2024 | 330,35 | 330,35 | 321,80 | 325,45 | -1,48% | 6,00 |
| 13.12.2024 | 333,60 | 333,90 | 327,20 | 330,35 | -0,97% | - |
| 12.12.2024 | 344,05 | 344,05 | 327,20 | 333,60 | -3,04% | - |
| 11.12.2024 | 336,45 | 344,35 | 336,45 | 344,05 | 2,26% | - |
| 10.12.2024 | 338,10 | 338,10 | 334,20 | 336,45 | -0,46% | - |
| 09.12.2024 | 333,50 | 347,45 | 333,50 | 338,00 | 1,35% | - |
| 06.12.2024 | 335,35 | 335,35 | 315,70 | 333,50 | -0,55% | - |
| 05.12.2024 | 336,25 | 341,10 | 335,35 | 335,35 | -0,27% | 115,00 |
| 04.12.2024 | 329,70 | 337,90 | 329,70 | 336,25 | 1,99% | - |
| 03.12.2024 | 324,20 | 329,90 | 317,65 | 329,70 | 2,41% | - |
| 02.12.2024 | 322,20 | 323,90 | 315,10 | 321,95 | -0,08% | 8,00 |
| 29.11.2024 | 324,20 | 326,95 | 319,40 | 322,20 | -0,62% | - |
| 28.11.2024 | 318,70 | 324,55 | 318,70 | 324,20 | 1,73% | - |
| 27.11.2024 | 320,80 | 322,45 | 317,05 | 318,70 | -0,65% | 48,00 |
| 26.11.2024 | 312,90 | 322,00 | 312,90 | 320,80 | 2,52% | - |
| 25.11.2024 | 303,95 | 333,00 | 303,95 | 312,90 | 2,94% | - |
| 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 |