382,650€
0,91%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 380,70 | 383,75 | 380,35 | 382,70 | 0,92% | - |
| 24.09.2026 | 380,25 | 380,40 | 376,05 | 379,20 | -0,65% | - |
| 23.09.2026 | 381,00 | 382,40 | 381,00 | 381,70 | 1,37% | - |
| 21.09.2026 | 375,75 | 376,55 | 375,75 | 376,55 | 0,27% | - |
| 18.09.2026 | 376,05 | 379,10 | 372,00 | 375,55 | -1,78% | - |
| 17.09.2026 | 377,20 | 384,60 | 376,25 | 382,35 | 1,69% | - |
| 16.09.2026 | 372,40 | 380,65 | 371,95 | 376,00 | 0,56% | - |
| 15.09.2026 | 373,40 | 376,05 | 371,45 | 373,90 | -0,03% | - |
| 14.09.2026 | 375,00 | 377,75 | 371,80 | 374,00 | -0,90% | - |
| 11.09.2026 | 370,65 | 378,50 | 369,90 | 377,40 | 2,82% | 4,00 |
| 10.09.2026 | 373,30 | 373,90 | 366,75 | 367,05 | -0,46% | - |
| 09.09.2026 | 375,90 | 377,80 | 368,50 | 368,75 | -4,37% | - |
| 08.09.2026 | 387,85 | 393,10 | 383,10 | 385,60 | 0,01% | - |
| 07.09.2026 | 383,10 | 386,20 | 379,40 | 385,55 | 0,43% | 1,00 |
| 04.09.2026 | 380,45 | 385,50 | 378,25 | 383,90 | 2,26% | - |
| 03.09.2026 | 372,35 | 401,20 | 370,00 | 375,40 | -3,45% | - |
| 02.09.2026 | 378,95 | 389,30 | 378,40 | 388,80 | 2,79% | - |
| 01.09.2026 | 383,15 | 384,75 | 377,85 | 378,25 | -2,51% | - |
| 31.08.2026 | 389,70 | 392,70 | 387,95 | 388,00 | 1,84% | - |
| 28.08.2026 | 384,05 | 412,20 | 380,75 | 381,00 | -2,21% | - |
| 27.08.2026 | 387,70 | 390,05 | 386,05 | 389,60 | 0,32% | - |
| 26.08.2026 | 391,20 | 391,40 | 388,20 | 388,35 | -1,33% | - |
| 25.08.2026 | 392,70 | 394,85 | 387,00 | 393,60 | 0,66% | - |
| 24.08.2026 | 393,50 | 395,65 | 385,80 | 391,00 | -1,78% | 2,00 |
| 21.08.2026 | 395,20 | 398,65 | 393,95 | 398,10 | -2,53% | 1,00 |
| 20.08.2026 | 412,90 | 424,65 | 406,65 | 408,45 | -0,01% | - |
| 19.08.2026 | 405,50 | 434,35 | 404,50 | 408,50 | 1,43% | - |
| 18.08.2026 | 406,10 | 409,60 | 400,00 | 402,75 | -3,00% | - |
| 17.08.2026 | 413,90 | 417,90 | 413,85 | 415,20 | -0,52% | - |
| 14.08.2026 | 419,90 | 424,35 | 411,90 | 417,35 | -1,89% | 24,00 |
| 13.08.2026 | 422,95 | 428,90 | 421,25 | 425,40 | -1,43% | - |
| 12.08.2026 | 422,15 | 433,40 | 422,05 | 431,55 | 0,38% | - |
| 11.08.2026 | 427,70 | 433,35 | 427,70 | 429,90 | -0,24% | - |
| 10.08.2026 | 430,70 | 433,60 | 427,30 | 430,95 | -1,68% | - |
| 07.08.2026 | 433,10 | 443,75 | 432,85 | 438,30 | 1,36% | - |
| 06.08.2026 | 430,05 | 434,65 | 429,70 | 432,40 | 2,42% | - |
| 05.08.2026 | 427,85 | 428,95 | 420,50 | 422,20 | -4,25% | - |
| 04.08.2026 | 437,15 | 442,70 | 430,90 | 440,95 | 0,63% | 40,00 |
| 03.08.2026 | 437,80 | 441,40 | 435,50 | 438,20 | 3,25% | - |
| 31.07.2026 | 421,75 | 431,40 | 417,20 | 424,40 | -3,35% | - |
| 30.07.2026 | 418,95 | 439,65 | 417,45 | 439,10 | 1,30% | - |
| 29.07.2026 | 434,15 | 439,10 | 430,85 | 433,45 | -0,49% | - |
| 28.07.2026 | 426,65 | 437,65 | 425,05 | 435,60 | 3,76% | 10,00 |
| 27.07.2026 | 417,00 | 419,90 | 412,85 | 419,80 | 2,44% | - |
| 24.07.2026 | 411,95 | 438,20 | 408,20 | 409,80 | -0,64% | - |
| 23.07.2026 | 414,70 | 416,20 | 412,05 | 412,45 | -2,70% | - |
| 22.07.2026 | 421,45 | 425,65 | 419,60 | 423,90 | -3,01% | - |
| 21.07.2026 | 432,35 | 439,65 | 430,60 | 437,05 | 2,94% | - |
| 20.07.2026 | 426,70 | 426,70 | 424,55 | 424,55 | -0,38% | - |
| 17.07.2026 | 423,80 | 454,45 | 414,60 | 426,15 | 0,26% | - |
| 16.07.2026 | 423,40 | 450,55 | 419,15 | 425,05 | 0,22% | 10,00 |
| 15.07.2026 | 427,45 | 427,90 | 422,65 | 424,10 | -3,02% | - |
| 14.07.2026 | 433,15 | 441,30 | 430,05 | 437,30 | -0,27% | 46,00 |
| 13.07.2026 | 440,25 | 446,55 | 437,40 | 438,50 | -2,90% | - |
| 10.07.2026 | 441,80 | 451,75 | 441,30 | 451,60 | -5,28% | 56,00 |
| 09.07.2026 | 469,60 | 477,85 | 465,20 | 476,75 | 1,38% | 63,00 |
| 08.07.2026 | 474,95 | 475,65 | 457,35 | 470,25 | -1,49% | - |
| 07.07.2026 | 474,00 | 486,10 | 472,35 | 477,35 | 1,10% | - |
| 06.07.2026 | 465,50 | 476,55 | 465,30 | 472,15 | 1,28% | - |
| 03.07.2026 | 461,65 | 488,15 | 458,65 | 466,20 | 5,21% | - |
| 02.07.2026 | 448,65 | 452,85 | 437,05 | 443,10 | -1,03% | - |
| 01.07.2026 | 450,15 | 473,65 | 442,95 | 447,70 | -0,35% | - |
| 30.06.2026 | 467,90 | 467,90 | 444,80 | 449,25 | -2,26% | - |
| 29.06.2026 | 460,05 | 465,85 | 456,75 | 459,65 | 0,63% | 1,00 |
| 26.06.2026 | 464,70 | 464,70 | 446,85 | 456,75 | -1,17% | - |
| 25.06.2026 | 444,25 | 487,45 | 444,25 | 462,15 | 4,24% | - |
| 24.06.2026 | 439,75 | 450,75 | 439,75 | 443,35 | -0,44% | - |
| 23.06.2026 | 444,85 | 450,40 | 434,70 | 445,30 | -0,16% | - |
| 22.06.2026 | 450,85 | 450,85 | 439,30 | 446,00 | -0,98% | 125,00 |
| 19.06.2026 | 468,50 | 468,50 | 445,00 | 450,40 | -1,99% | 1,00 |
| 18.06.2026 | 449,50 | 465,05 | 449,50 | 459,55 | 2,32% | 1,00 |
| 17.06.2026 | 444,65 | 452,85 | 443,30 | 449,15 | 1,65% | 50,00 |
| 16.06.2026 | 434,45 | 444,30 | 434,40 | 441,85 | 1,47% | - |
| 15.06.2026 | 442,00 | 442,00 | 433,15 | 435,45 | -0,98% | - |
| 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% | - |