433,450€
-1,43%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 442,00 | 442,00 | 434,45 | 435,75 | -0,91% | - |
| 12.06.2026 | 433,45 | 461,80 | 431,50 | 439,75 | 2,72% | - |
| 11.06.2026 | 424,45 | 429,30 | 422,60 | 428,10 | 0,75% | - |
| 10.06.2026 | 417,20 | 453,55 | 417,20 | 424,90 | 1,87% | 75,00 |
| 09.06.2026 | 435,35 | 435,35 | 407,35 | 417,10 | -4,13% | - |
| 08.06.2026 | 428,85 | 437,95 | 428,45 | 435,05 | 3,44% | - |
| 05.06.2026 | 426,80 | 431,75 | 417,90 | 420,60 | -0,71% | - |
| 04.06.2026 | 422,80 | 430,10 | 421,80 | 423,60 | 0,73% | - |
| 03.06.2026 | 428,95 | 428,95 | 419,40 | 420,55 | -2,44% | - |
| 02.06.2026 | 434,15 | 434,15 | 424,50 | 431,05 | -0,21% | 50,00 |
| 01.06.2026 | 439,00 | 439,00 | 430,35 | 431,95 | -2,79% | - |
| 29.05.2026 | 440,30 | 444,70 | 437,80 | 444,35 | 3,49% | 16,00 |
| 28.05.2026 | 422,10 | 432,60 | 419,80 | 429,35 | 2,02% | - |
| 27.05.2026 | 422,75 | 491,80 | 418,95 | 420,85 | 3,04% | 1,00 |
| 26.05.2026 | 407,30 | 434,25 | 406,80 | 408,45 | 0,39% | - |
| 25.05.2026 | 407,15 | 411,80 | 404,25 | 406,85 | -0,91% | 1,00 |
| 22.05.2026 | 409,45 | 413,45 | 406,15 | 410,60 | 2,71% | - |
| 21.05.2026 | 414,65 | 414,65 | 393,75 | 399,75 | -2,23% | - |
| 20.05.2026 | 405,15 | 414,05 | 399,25 | 408,85 | 2,83% | - |
| 19.05.2026 | 382,60 | 400,50 | 382,60 | 397,60 | 3,87% | 1,00 |
| 18.05.2026 | 390,50 | 390,50 | 378,60 | 382,80 | -1,17% | - |
| 15.05.2026 | 394,65 | 394,65 | 386,10 | 387,35 | -0,96% | - |
| 14.05.2026 | 392,60 | 394,85 | 385,70 | 391,10 | -0,64% | - |
| 13.05.2026 | 391,45 | 397,25 | 389,70 | 393,60 | 0,72% | - |
| 12.05.2026 | 388,15 | 418,70 | 386,95 | 390,80 | -3,18% | 4,00 |
| 11.05.2026 | 412,10 | 412,10 | 403,45 | 403,65 | -0,59% | - |
| 08.05.2026 | 411,05 | 421,30 | 393,80 | 406,05 | -1,08% | - |
| 07.05.2026 | 411,55 | 416,05 | 409,70 | 410,50 | 1,92% | - |
| 06.05.2026 | 399,50 | 404,45 | 399,50 | 402,75 | 0,99% | - |
| 05.05.2026 | 398,60 | 400,10 | 398,60 | 398,80 | 0,63% | - |
| 04.05.2026 | 396,30 | 399,70 | 396,30 | 396,30 | -1,26% | - |
| 30.04.2026 | 388,85 | 421,65 | 388,85 | 401,35 | 2,80% | 1,00 |
| 29.04.2026 | 387,60 | 390,45 | 387,60 | 390,40 | 0,68% | - |
| 28.04.2026 | 391,90 | 396,95 | 387,50 | 387,75 | 1,10% | 1,00 |
| 27.04.2026 | 385,25 | 390,30 | 382,30 | 383,55 | 2,02% | 7,00 |
| 24.04.2026 | 374,85 | 377,05 | 373,95 | 375,95 | 1,75% | - |
| 23.04.2026 | 373,75 | 376,40 | 367,15 | 369,50 | -4,06% | - |
| 22.04.2026 | 393,35 | 393,35 | 381,55 | 385,15 | -2,36% | 101,00 |
| 21.04.2026 | 400,40 | 401,50 | 392,60 | 394,45 | -1,71% | - |
| 20.04.2026 | 406,10 | 406,10 | 398,75 | 401,30 | 0,88% | - |
| 17.04.2026 | 398,25 | 425,00 | 395,15 | 397,80 | -0,34% | - |
| 16.04.2026 | 402,65 | 430,15 | 397,60 | 399,15 | -0,08% | - |
| 15.04.2026 | 403,40 | 403,40 | 395,20 | 399,45 | -0,77% | - |
| 14.04.2026 | 398,95 | 428,80 | 397,55 | 402,55 | -1,89% | 27,00 |
| 13.04.2026 | 402,00 | 410,55 | 397,35 | 410,30 | 1,05% | - |
| 10.04.2026 | 376,40 | 408,40 | 376,40 | 406,05 | 7,41% | 16,00 |
| 09.04.2026 | 369,20 | 378,25 | 362,85 | 378,05 | 2,72% | - |
| 08.04.2026 | 368,20 | 371,70 | 365,75 | 368,05 | 4,60% | - |
| 07.04.2026 | 353,45 | 358,35 | 348,90 | 351,85 | 1,49% | - |
| 02.04.2026 | 351,60 | 370,20 | 340,20 | 346,70 | -1,28% | - |
| 01.04.2026 | 345,90 | 376,65 | 345,85 | 351,20 | 1,84% | 50,00 |
| 31.03.2026 | 336,90 | 345,15 | 335,75 | 344,85 | 3,57% | - |
| 30.03.2026 | 323,90 | 336,80 | 323,90 | 332,95 | 2,76% | - |
| 27.03.2026 | 331,60 | 337,75 | 302,55 | 324,00 | -3,27% | - |
| 26.03.2026 | 336,10 | 336,25 | 323,10 | 334,95 | -0,64% | - |
| 25.03.2026 | 336,65 | 344,75 | 320,60 | 337,10 | 0,10% | 1,00 |
| 24.03.2026 | 341,80 | 341,80 | 327,20 | 336,75 | -1,45% | 1,00 |
| 23.03.2026 | 341,65 | 347,50 | 330,20 | 341,70 | -1,07% | - |
| 20.03.2026 | 344,95 | 346,65 | 344,95 | 345,40 | 0,06% | - |
| 19.03.2026 | 352,75 | 352,75 | 340,05 | 345,20 | -2,07% | - |
| 18.03.2026 | 360,60 | 372,80 | 347,95 | 352,50 | -0,30% | - |
| 17.03.2026 | 349,30 | 361,30 | 349,30 | 353,55 | -0,83% | - |
| 16.03.2026 | 353,85 | 357,85 | 352,10 | 356,50 | 0,68% | - |
| 13.03.2026 | 352,60 | 376,65 | 352,60 | 354,10 | 0,33% | 3,00 |
| 12.03.2026 | 344,50 | 379,85 | 344,50 | 352,95 | 2,39% | - |
| 11.03.2026 | 356,35 | 356,35 | 327,95 | 344,70 | -2,14% | - |
| 10.03.2026 | 356,35 | 373,55 | 350,35 | 352,25 | -1,30% | - |
| 09.03.2026 | 347,45 | 362,80 | 321,65 | 356,90 | 1,21% | - |
| 06.03.2026 | 356,10 | 358,80 | 347,75 | 352,65 | 1,45% | - |
| 05.03.2026 | 354,35 | 371,05 | 344,50 | 347,60 | -3,96% | - |
| 04.03.2026 | 351,75 | 362,35 | 349,40 | 361,95 | 5,96% | - |
| 03.03.2026 | 367,25 | 370,95 | 340,10 | 341,60 | -7,12% | - |
| 02.03.2026 | 370,25 | 377,45 | 354,35 | 367,80 | -1,26% | - |
| 27.02.2026 | 369,55 | 405,35 | 363,80 | 372,50 | 0,99% | - |
| 26.02.2026 | 375,75 | 401,95 | 368,65 | 368,85 | 0,22% | - |
| 25.02.2026 | 366,00 | 400,50 | 366,00 | 368,05 | 0,92% | 136,00 |
| 24.02.2026 | 365,00 | 368,05 | 360,85 | 364,70 | -0,30% | - |
| 23.02.2026 | 364,60 | 366,25 | 363,05 | 365,80 | 0,18% | - |
| 20.02.2026 | 366,65 | 375,95 | 350,80 | 365,15 | -0,94% | 80,00 |
| 19.02.2026 | 370,55 | 371,30 | 364,00 | 368,60 | -1,44% | 40,00 |
| 18.02.2026 | 371,55 | 376,00 | 353,45 | 374,00 | 0,12% | 307,00 |
| 17.02.2026 | 369,95 | 378,50 | 369,95 | 373,55 | 0,97% | - |
| 16.02.2026 | 368,90 | 370,75 | 367,45 | 369,95 | -3,65% | - |
| 13.02.2026 | 381,00 | 431,00 | 376,80 | 383,95 | 2,95% | - |
| 12.02.2026 | 378,95 | 381,55 | 372,30 | 372,95 | 0,04% | - |
| 11.02.2026 | 372,10 | 375,25 | 365,75 | 372,80 | 1,06% | - |
| 10.02.2026 | 368,70 | 375,00 | 362,50 | 368,90 | 0,86% | - |
| 09.02.2026 | 347,50 | 376,70 | 324,65 | 365,75 | 6,25% | - |
| 06.02.2026 | 340,95 | 349,85 | 340,95 | 344,25 | 0,95% | - |
| 05.02.2026 | 335,10 | 348,05 | 335,10 | 341,00 | 1,62% | - |
| 04.02.2026 | 332,65 | 343,35 | 332,65 | 335,55 | 0,87% | 1,00 |
| 03.02.2026 | 326,70 | 340,25 | 326,70 | 332,65 | 1,96% | - |
| 02.02.2026 | 315,75 | 332,05 | 315,75 | 326,25 | 2,56% | 37,00 |
| 30.01.2026 | 311,70 | 321,50 | 309,65 | 318,10 | 2,50% | 302,00 |
| 29.01.2026 | 316,45 | 316,60 | 309,60 | 310,35 | -2,92% | - |
| 28.01.2026 | 322,50 | 322,50 | 313,95 | 319,70 | -1,19% | 100,00 |
| 27.01.2026 | 324,30 | 328,85 | 320,35 | 323,55 | -0,29% | - |
| 26.01.2026 | 321,95 | 330,05 | 321,95 | 324,50 | 0,22% | - |
| 23.01.2026 | 328,20 | 328,20 | 321,50 | 323,80 | -1,33% | - |
| 22.01.2026 | 337,20 | 337,20 | 323,20 | 328,15 | -2,87% | 11,00 |