263,300€
2,09%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 258,20 | 266,65 | 258,00 | 265,75 | 3,04% | - |
| 30.09.2025 | 260,70 | 260,70 | 255,90 | 257,90 | -1,02% | - |
| 29.09.2025 | 256,55 | 261,35 | 256,55 | 260,55 | 1,11% | 300,00 |
| 26.09.2025 | 259,60 | 262,50 | 254,95 | 257,70 | -0,87% | 194,00 |
| 25.09.2025 | 261,50 | 261,50 | 257,75 | 259,95 | -0,65% | - |
| 24.09.2025 | 272,95 | 272,95 | 261,10 | 261,65 | -2,51% | - |
| 23.09.2025 | 270,10 | 270,45 | 268,20 | 268,40 | 0,24% | - |
| 22.09.2025 | 267,00 | 268,25 | 266,70 | 267,75 | 0,32% | - |
| 19.09.2025 | 280,25 | 280,25 | 263,20 | 266,90 | -4,25% | - |
| 18.09.2025 | 273,40 | 281,30 | 273,40 | 278,75 | 1,77% | - |
| 17.09.2025 | 271,65 | 273,95 | 271,65 | 273,90 | 0,66% | - |
| 16.09.2025 | 282,05 | 282,05 | 272,00 | 272,10 | -3,58% | 1,00 |
| 15.09.2025 | 283,70 | 283,70 | 281,95 | 282,20 | 0,61% | 1,00 |
| 12.09.2025 | 279,75 | 280,65 | 279,75 | 280,50 | 0,05% | - |
| 11.09.2025 | 278,95 | 282,90 | 275,60 | 280,35 | 0,72% | - |
| 10.09.2025 | 279,50 | 279,95 | 278,05 | 278,35 | -0,55% | - |
| 09.09.2025 | 288,95 | 288,95 | 279,50 | 279,90 | -2,54% | - |
| 08.09.2025 | 283,95 | 287,40 | 283,00 | 287,20 | 1,14% | - |
| 05.09.2025 | 278,20 | 283,95 | 278,20 | 283,95 | 2,42% | - |
| 04.09.2025 | 268,65 | 279,05 | 268,65 | 277,25 | 3,20% | - |
| 03.09.2025 | 264,95 | 271,00 | 264,95 | 268,65 | 1,13% | 200,00 |
| 02.09.2025 | 265,40 | 269,35 | 264,40 | 265,65 | 0,25% | - |
| 01.09.2025 | 263,95 | 268,15 | 263,95 | 265,00 | 0,40% | 50,00 |
| 29.08.2025 | 272,50 | 272,95 | 263,80 | 263,95 | -3,14% | - |
| 28.08.2025 | 275,75 | 275,85 | 271,85 | 272,50 | -2,94% | - |
| 27.08.2025 | 278,70 | 280,75 | 275,05 | 280,75 | 0,74% | - |
| 26.08.2025 | 285,40 | 285,40 | 276,65 | 278,70 | -2,36% | - |
| 25.08.2025 | 283,50 | 286,15 | 280,80 | 285,45 | 0,67% | - |
| 22.08.2025 | 284,10 | 284,55 | 279,75 | 283,55 | -0,21% | - |
| 21.08.2025 | 284,15 | 285,15 | 282,50 | 284,15 | -0,02% | - |
| 20.08.2025 | 287,40 | 287,45 | 280,45 | 284,20 | -1,13% | - |
| 19.08.2025 | 289,00 | 289,00 | 285,20 | 287,45 | -0,52% | 90,00 |
| 18.08.2025 | 284,65 | 289,70 | 284,65 | 288,95 | 1,49% | 75,00 |
| 15.08.2025 | 272,90 | 287,15 | 272,90 | 284,70 | 4,32% | - |
| 14.08.2025 | 278,00 | 278,00 | 272,50 | 272,90 | -1,99% | - |
| 13.08.2025 | 277,95 | 283,15 | 277,95 | 278,45 | -0,38% | - |
| 12.08.2025 | 271,40 | 283,90 | 271,40 | 279,50 | 2,97% | - |
| 11.08.2025 | 273,50 | 278,00 | 268,70 | 271,45 | -0,75% | 170,00 |
| 08.08.2025 | 263,85 | 274,05 | 263,85 | 273,50 | 3,64% | - |
| 07.08.2025 | 264,35 | 265,25 | 262,25 | 263,90 | -0,17% | - |
| 06.08.2025 | 264,55 | 265,35 | 262,30 | 264,35 | -0,08% | - |
| 05.08.2025 | 268,85 | 268,85 | 264,45 | 264,55 | -1,58% | - |
| 04.08.2025 | 273,20 | 273,20 | 265,80 | 268,80 | -1,63% | - |
| 01.08.2025 | 268,15 | 277,55 | 267,25 | 273,25 | 2,02% | - |
| 31.07.2025 | 271,50 | 273,35 | 267,70 | 267,85 | -1,33% | - |
| 30.07.2025 | 275,05 | 275,05 | 269,35 | 271,45 | -1,31% | - |
| 29.07.2025 | 273,05 | 275,55 | 270,80 | 275,05 | 0,73% | - |
| 28.07.2025 | 271,90 | 273,05 | 268,70 | 273,05 | 0,42% | - |
| 25.07.2025 | 275,25 | 275,25 | 271,00 | 271,90 | -1,22% | - |
| 24.07.2025 | 274,90 | 280,45 | 274,90 | 275,25 | 0,16% | - |
| 23.07.2025 | 272,10 | 278,45 | 271,05 | 274,80 | 6,31% | 3,00 |
| 22.07.2025 | 260,30 | 261,60 | 255,60 | 258,50 | -0,71% | - |
| 21.07.2025 | 257,45 | 261,30 | 257,45 | 260,35 | 1,13% | - |
| 18.07.2025 | 259,75 | 259,75 | 255,90 | 257,45 | -0,89% | - |
| 17.07.2025 | 261,05 | 261,05 | 256,90 | 259,75 | -0,52% | - |
| 16.07.2025 | 260,95 | 261,15 | 255,10 | 261,10 | 0,06% | - |
| 15.07.2025 | 256,25 | 261,60 | 256,25 | 260,95 | 1,83% | 238,00 |
| 14.07.2025 | 254,35 | 256,80 | 254,00 | 256,25 | 0,73% | 198,00 |
| 11.07.2025 | 272,35 | 272,35 | 252,75 | 254,40 | -6,59% | - |
| 10.07.2025 | 278,15 | 278,15 | 271,10 | 272,35 | -2,03% | 168,00 |
| 09.07.2025 | 280,30 | 280,30 | 273,50 | 278,00 | -0,79% | - |
| 08.07.2025 | 277,35 | 280,85 | 277,35 | 280,20 | 1,03% | - |
| 07.07.2025 | 279,40 | 281,30 | 277,15 | 277,35 | -0,57% | - |
| 04.07.2025 | 284,80 | 284,80 | 277,90 | 278,95 | -1,62% | 5,00 |
| 03.07.2025 | 283,90 | 285,00 | 281,15 | 283,55 | -0,09% | 1,00 |
| 02.07.2025 | 281,55 | 284,00 | 281,55 | 283,80 | 0,85% | - |
| 01.07.2025 | 292,75 | 292,75 | 278,55 | 281,40 | -3,88% | - |
| 30.06.2025 | 292,85 | 296,20 | 292,20 | 292,75 | -0,03% | - |
| 27.06.2025 | 286,40 | 293,25 | 286,40 | 292,85 | 2,25% | - |
| 26.06.2025 | 276,20 | 286,40 | 276,20 | 286,40 | 3,69% | - |
| 25.06.2025 | 280,85 | 280,85 | 275,80 | 276,20 | -1,67% | - |
| 24.06.2025 | 277,90 | 280,90 | 277,05 | 280,90 | 1,15% | 8,00 |
| 23.06.2025 | 275,30 | 277,85 | 273,45 | 277,70 | 0,87% | - |
| 20.06.2025 | 280,85 | 280,85 | 274,45 | 275,30 | -1,98% | - |
| 19.06.2025 | 282,10 | 285,50 | 280,85 | 280,85 | -0,46% | - |
| 18.06.2025 | 276,45 | 284,05 | 276,45 | 282,15 | 2,04% | - |
| 17.06.2025 | 283,40 | 283,40 | 276,30 | 276,50 | -2,43% | - |
| 16.06.2025 | 280,20 | 286,15 | 280,20 | 283,40 | 1,12% | 5,00 |
| 13.06.2025 | 286,30 | 286,30 | 278,40 | 280,25 | -2,13% | - |
| 12.06.2025 | 290,45 | 290,45 | 282,50 | 286,35 | -1,41% | - |
| 11.06.2025 | 294,15 | 298,90 | 290,35 | 290,45 | -1,24% | - |
| 10.06.2025 | 294,15 | 296,65 | 292,50 | 294,10 | -1,29% | - |
| 09.06.2025 | 298,05 | 299,20 | 296,60 | 297,95 | -0,03% | - |
| 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% | - |