20,280€
1,85%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 20,17 | 20,43 | 20,07 | 20,28 | 1,85% | - |
| 21.11.2024 | 19,98 | 19,98 | 19,65 | 19,91 | -0,33% | - |
| 20.11.2024 | 19,92 | 20,37 | 19,70 | 19,98 | 0,28% | - |
| 19.11.2024 | 20,21 | 20,21 | 19,70 | 19,92 | -1,40% | 25,00 |
| 18.11.2024 | 20,60 | 20,60 | 20,15 | 20,21 | -1,89% | - |
| 15.11.2024 | 20,56 | 20,69 | 20,31 | 20,60 | 0,17% | 47,00 |
| 14.11.2024 | 20,34 | 20,78 | 20,34 | 20,56 | 1,08% | - |
| 13.11.2024 | 21,11 | 21,11 | 20,04 | 20,34 | -3,65% | 58,00 |
| 12.11.2024 | 20,98 | 21,84 | 20,81 | 21,11 | 0,62% | - |
| 11.11.2024 | 21,67 | 21,67 | 20,86 | 20,98 | -3,16% | 4,00 |
| 08.11.2024 | 21,26 | 21,85 | 21,26 | 21,67 | 1,90% | - |
| 07.11.2024 | 21,98 | 21,98 | 20,75 | 21,26 | -3,28% | - |
| 06.11.2024 | 22,06 | 22,38 | 21,74 | 21,98 | 1,13% | - |
| 05.11.2024 | 21,57 | 22,35 | 21,55 | 21,74 | 0,76% | - |
| 04.11.2024 | 21,70 | 21,71 | 21,52 | 21,57 | -0,58% | 2,00 |
| 01.11.2024 | 21,78 | 21,78 | 21,39 | 21,70 | -0,37% | - |
| 31.10.2024 | 22,35 | 22,35 | 21,67 | 21,78 | -2,57% | 90,00 |
| 30.10.2024 | 22,29 | 22,68 | 22,29 | 22,35 | 0,29% | - |
| 29.10.2024 | 22,03 | 22,32 | 22,03 | 22,29 | 1,18% | 202,00 |
| 28.10.2024 | 22,00 | 22,11 | 21,92 | 22,03 | 0,11% | - |
| 25.10.2024 | 22,00 | 22,11 | 21,91 | 22,00 | 0,02% | - |
| 24.10.2024 | 21,99 | 22,14 | 21,97 | 22,00 | 0,05% | 2,00 |
| 23.10.2024 | 22,45 | 22,45 | 21,95 | 21,99 | -2,07% | 180,00 |
| 22.10.2024 | 22,55 | 22,55 | 22,34 | 22,45 | -0,44% | 400,00 |
| 21.10.2024 | 22,79 | 22,79 | 22,50 | 22,55 | -1,05% | 22,00 |
| 18.10.2024 | 22,36 | 22,88 | 22,35 | 22,79 | 1,95% | - |
| 17.10.2024 | 22,82 | 22,82 | 22,34 | 22,36 | -2,04% | - |
| 16.10.2024 | 22,83 | 22,84 | 22,59 | 22,82 | 0,91% | 4,00 |
| 15.10.2024 | 23,08 | 23,15 | 22,54 | 22,62 | -1,70% | - |
| 14.10.2024 | 23,18 | 23,18 | 22,97 | 23,01 | -0,73% | 3,00 |
| 11.10.2024 | 23,35 | 23,38 | 22,96 | 23,18 | 0,04% | - |
| 10.10.2024 | 23,23 | 23,25 | 22,97 | 23,17 | -0,26% | - |
| 09.10.2024 | 22,99 | 23,39 | 22,99 | 23,23 | 1,04% | - |
| 08.10.2024 | 23,00 | 23,07 | 22,79 | 22,99 | -0,04% | - |
| 07.10.2024 | 23,37 | 23,37 | 22,92 | 23,00 | -1,58% | 5,00 |
| 04.10.2024 | 23,02 | 23,37 | 23,02 | 23,37 | 1,52% | - |
| 03.10.2024 | 23,13 | 23,13 | 22,88 | 23,02 | -0,50% | - |
| 02.10.2024 | 23,10 | 23,24 | 22,92 | 23,13 | 0,15% | - |
| 01.10.2024 | 22,94 | 23,39 | 22,90 | 23,10 | 0,68% | 5,00 |
| 30.09.2024 | 22,87 | 23,42 | 22,86 | 22,94 | 0,31% | 2,00 |
| 27.09.2024 | 23,95 | 23,95 | 22,80 | 22,87 | -4,49% | - |
| 26.09.2024 | 23,49 | 23,95 | 23,45 | 23,95 | 3,01% | - |
| 25.09.2024 | 23,72 | 23,72 | 23,04 | 23,25 | -2,00% | - |
| 24.09.2024 | 23,82 | 23,86 | 23,58 | 23,72 | -0,42% | - |
| 23.09.2024 | 23,76 | 24,01 | 23,64 | 23,82 | 0,44% | - |
| 20.09.2024 | 24,14 | 24,14 | 23,63 | 23,72 | -1,74% | - |
| 19.09.2024 | 24,22 | 24,22 | 23,60 | 24,14 | -0,33% | - |
| 18.09.2024 | 24,71 | 24,71 | 23,95 | 24,22 | -1,98% | - |
| 17.09.2024 | 24,06 | 24,80 | 24,06 | 24,71 | 2,70% | - |
| 16.09.2024 | 24,26 | 24,46 | 23,88 | 24,06 | -0,85% | - |
| 13.09.2024 | 24,86 | 24,86 | 24,15 | 24,26 | -2,39% | 3,00 |
| 12.09.2024 | 24,72 | 24,86 | 24,57 | 24,86 | 1,72% | - |
| 11.09.2024 | 24,10 | 24,50 | 23,93 | 24,44 | 1,39% | - |
| 10.09.2024 | 24,37 | 24,37 | 23,95 | 24,10 | -1,09% | 185,00 |
| 09.09.2024 | 24,13 | 24,38 | 24,13 | 24,37 | 5,11% | 2,00 |
| 06.09.2024 | 23,90 | 23,98 | 23,18 | 23,18 | -4,25% | - |
| 05.09.2024 | 23,79 | 24,33 | 23,79 | 24,21 | 1,77% | 4,00 |
| 04.09.2024 | 24,05 | 24,05 | 23,61 | 23,79 | -1,08% | - |
| 03.09.2024 | 24,50 | 24,66 | 24,05 | 24,05 | -1,84% | 2,00 |
| 02.09.2024 | 24,22 | 24,61 | 24,22 | 24,50 | 1,18% | - |
| 30.08.2024 | 24,04 | 24,41 | 24,04 | 24,22 | 0,75% | - |
| 29.08.2024 | 23,77 | 24,18 | 23,63 | 24,04 | 1,11% | - |
| 28.08.2024 | 23,64 | 23,91 | 23,60 | 23,77 | 0,55% | - |
| 27.08.2024 | 23,67 | 23,78 | 23,43 | 23,64 | 1,52% | - |
| 26.08.2024 | 23,32 | 23,50 | 23,23 | 23,29 | 2,83% | - |
| 22.08.2024 | 22,76 | 22,95 | 22,63 | 22,65 | -0,02% | - |
| 21.08.2024 | 22,25 | 22,98 | 22,25 | 22,65 | 2,28% | - |
| 20.08.2024 | 22,25 | 22,47 | 22,09 | 22,15 | -0,45% | - |
| 19.08.2024 | 22,25 | 22,30 | 21,81 | 22,25 | 1,37% | - |
| 16.08.2024 | 21,94 | 22,04 | 21,66 | 21,95 | 0,02% | 7,00 |
| 15.08.2024 | 21,68 | 21,96 | 21,54 | 21,94 | 1,20% | 2,00 |
| 14.08.2024 | 21,96 | 21,96 | 21,46 | 21,68 | -1,25% | - |
| 13.08.2024 | 21,50 | 21,98 | 21,50 | 21,96 | 2,14% | - |
| 12.08.2024 | 21,45 | 21,56 | 21,19 | 21,50 | 0,21% | - |
| 09.08.2024 | 21,16 | 21,47 | 21,03 | 21,45 | 1,37% | - |
| 08.08.2024 | 20,08 | 21,28 | 20,08 | 21,16 | 5,39% | - |
| 07.08.2024 | 20,70 | 21,91 | 19,40 | 20,08 | 0,15% | 1.328,00 |
| 06.08.2024 | 19,73 | 20,29 | 19,70 | 20,05 | 9,86% | 8,00 |
| 05.08.2024 | 18,37 | 18,85 | 17,51 | 18,25 | -7,18% | 2,00 |
| 02.08.2024 | 20,54 | 20,54 | 19,03 | 19,66 | -4,28% | - |
| 01.08.2024 | 21,20 | 21,22 | 20,36 | 20,54 | -6,62% | - |
| 31.07.2024 | 21,01 | 22,01 | 21,01 | 22,00 | 4,69% | - |
| 30.07.2024 | 20,87 | 21,16 | 20,84 | 21,01 | 0,77% | - |
| 29.07.2024 | 20,66 | 21,04 | 20,66 | 20,85 | 0,94% | - |
| 26.07.2024 | 20,85 | 20,85 | 20,29 | 20,66 | -0,94% | - |
| 25.07.2024 | 21,05 | 21,12 | 20,82 | 20,85 | -0,93% | 3,00 |
| 24.07.2024 | 21,96 | 21,96 | 21,05 | 21,05 | -4,17% | 7,00 |
| 23.07.2024 | 22,15 | 22,15 | 21,81 | 21,96 | -0,86% | - |
| 22.07.2024 | 22,17 | 22,23 | 21,94 | 22,15 | -0,09% | - |
| 19.07.2024 | 22,23 | 22,31 | 22,14 | 22,17 | -0,25% | - |
| 18.07.2024 | 21,93 | 22,50 | 21,93 | 22,23 | 1,37% | - |
| 17.07.2024 | 22,30 | 22,30 | 21,91 | 21,93 | -1,68% | - |
| 16.07.2024 | 22,19 | 22,36 | 22,11 | 22,30 | 0,50% | - |
| 15.07.2024 | 22,17 | 22,44 | 22,13 | 22,19 | 0,11% | - |
| 12.07.2024 | 22,43 | 22,43 | 22,02 | 22,17 | -1,16% | - |
| 11.07.2024 | 22,85 | 22,85 | 22,30 | 22,43 | -1,84% | - |
| 10.07.2024 | 22,38 | 22,96 | 22,38 | 22,85 | 2,08% | - |
| 09.07.2024 | 22,06 | 22,68 | 22,06 | 22,38 | 1,47% | - |
| 08.07.2024 | 22,24 | 22,26 | 22,06 | 22,06 | -0,83% | - |
| 05.07.2024 | 22,26 | 22,28 | 22,15 | 22,24 | -0,07% | - |