19,295€
-2,29%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,75 | 19,75 | 19,24 | 19,34 | -2,06% | - |
| 22.05.2025 | 19,34 | 19,80 | 19,34 | 19,75 | 0,96% | - |
| 21.05.2025 | 19,56 | 19,72 | 19,54 | 19,56 | -0,03% | - |
| 20.05.2025 | 19,84 | 19,84 | 19,53 | 19,57 | -1,35% | - |
| 19.05.2025 | 19,67 | 19,86 | 19,61 | 19,83 | 0,57% | 2,00 |
| 16.05.2025 | 20,14 | 20,14 | 19,72 | 19,72 | -2,07% | - |
| 15.05.2025 | 20,07 | 20,20 | 19,99 | 20,14 | -0,16% | - |
| 14.05.2025 | 20,38 | 20,40 | 20,16 | 20,17 | -1,42% | - |
| 13.05.2025 | 20,47 | 20,71 | 20,34 | 20,46 | -0,41% | 3,00 |
| 12.05.2025 | 19,68 | 20,57 | 19,68 | 20,55 | 3,96% | - |
| 09.05.2025 | 19,36 | 19,86 | 19,36 | 19,76 | 1,70% | - |
| 08.05.2025 | 18,66 | 19,60 | 18,66 | 19,43 | 3,72% | - |
| 07.05.2025 | 18,87 | 18,87 | 18,62 | 18,74 | -1,11% | - |
| 06.05.2025 | 18,77 | 19,02 | 18,77 | 18,95 | 0,53% | - |
| 05.05.2025 | 18,76 | 18,89 | 18,69 | 18,85 | 0,47% | 65,00 |
| 02.05.2025 | 18,20 | 18,88 | 18,20 | 18,76 | 3,25% | - |
| 30.04.2025 | 18,47 | 18,47 | 17,93 | 18,17 | -1,61% | - |
| 29.04.2025 | 18,44 | 18,47 | 18,40 | 18,47 | 0,22% | - |
| 28.04.2025 | 17,82 | 18,49 | 17,82 | 18,43 | 1,40% | - |
| 25.04.2025 | 17,82 | 18,17 | 17,82 | 18,17 | 1,98% | - |
| 24.04.2025 | 18,11 | 18,11 | 17,38 | 17,82 | -1,62% | - |
| 23.04.2025 | 17,81 | 18,25 | 17,81 | 18,11 | 1,68% | - |
| 22.04.2025 | 16,64 | 18,11 | 16,56 | 17,81 | 7,02% | 280,00 |
| 17.04.2025 | 16,43 | 16,88 | 16,43 | 16,64 | 1,32% | - |
| 16.04.2025 | 16,76 | 16,76 | 16,31 | 16,43 | -2,00% | - |
| 15.04.2025 | 16,43 | 16,84 | 16,43 | 16,76 | 2,04% | 26,00 |
| 14.04.2025 | 16,51 | 16,53 | 16,12 | 16,43 | 0,08% | - |
| 11.04.2025 | 17,23 | 17,23 | 16,10 | 16,41 | -4,74% | 280,00 |
| 10.04.2025 | 17,73 | 17,90 | 16,82 | 17,23 | -5,11% | - |
| 09.04.2025 | 16,96 | 18,17 | 16,27 | 18,16 | 7,09% | - |
| 08.04.2025 | 16,86 | 17,73 | 16,76 | 16,96 | 2,56% | - |
| 07.04.2025 | 16,21 | 16,80 | 15,86 | 16,53 | 1,26% | - |
| 04.04.2025 | 17,24 | 17,38 | 16,27 | 16,33 | -5,39% | - |
| 03.04.2025 | 18,04 | 18,41 | 17,12 | 17,26 | -4,40% | 20,00 |
| 02.04.2025 | 17,73 | 18,08 | 17,73 | 18,05 | 1,70% | - |
| 01.04.2025 | 17,70 | 18,82 | 17,44 | 17,75 | 0,14% | - |
| 31.03.2025 | 17,82 | 17,82 | 17,51 | 17,73 | -0,60% | 7,00 |
| 28.03.2025 | 18,56 | 18,64 | 17,83 | 17,83 | -2,91% | - |
| 27.03.2025 | 18,45 | 18,63 | 18,22 | 18,37 | -0,57% | - |
| 26.03.2025 | 18,42 | 18,72 | 18,42 | 18,47 | 0,19% | - |
| 25.03.2025 | 18,50 | 18,62 | 18,05 | 18,44 | -0,46% | - |
| 24.03.2025 | 18,74 | 18,74 | 18,28 | 18,52 | -1,28% | - |
| 21.03.2025 | 18,82 | 18,86 | 17,87 | 18,76 | -0,40% | - |
| 20.03.2025 | 18,76 | 19,00 | 18,76 | 18,84 | 0,31% | - |
| 19.03.2025 | 18,27 | 18,78 | 18,27 | 18,78 | 2,72% | - |
| 18.03.2025 | 18,54 | 18,64 | 18,12 | 18,28 | -1,47% | - |
| 17.03.2025 | 18,52 | 18,73 | 18,39 | 18,56 | 0,19% | - |
| 14.03.2025 | 18,51 | 18,79 | 18,42 | 18,52 | 0,11% | - |
| 13.03.2025 | 18,76 | 18,76 | 18,38 | 18,50 | -1,40% | - |
| 12.03.2025 | 18,71 | 18,83 | 18,14 | 18,76 | 0,37% | - |
| 11.03.2025 | 19,01 | 19,12 | 18,55 | 18,69 | -1,61% | - |
| 10.03.2025 | 18,94 | 19,81 | 18,92 | 19,00 | 0,28% | - |
| 07.03.2025 | 18,96 | 18,97 | 18,74 | 18,95 | -0,09% | - |
| 06.03.2025 | 19,26 | 19,28 | 18,94 | 18,96 | -1,54% | 669,00 |
| 05.03.2025 | 18,46 | 19,55 | 18,46 | 19,26 | 4,31% | 1.248,00 |
| 04.03.2025 | 19,19 | 20,11 | 18,44 | 18,47 | -3,79% | - |
| 03.03.2025 | 19,47 | 19,67 | 19,16 | 19,19 | -1,45% | - |
| 28.02.2025 | 19,67 | 19,91 | 19,31 | 19,48 | -1,00% | - |
| 27.02.2025 | 19,57 | 19,83 | 19,43 | 19,67 | 0,51% | - |
| 26.02.2025 | 19,56 | 19,59 | 19,36 | 19,57 | 1,83% | - |
| 25.02.2025 | 19,26 | 19,41 | 19,15 | 19,22 | -0,21% | - |
| 24.02.2025 | 19,31 | 19,31 | 19,20 | 19,26 | -0,23% | - |
| 21.02.2025 | 19,22 | 19,35 | 19,04 | 19,31 | 0,44% | - |
| 20.02.2025 | 19,78 | 19,78 | 18,96 | 19,22 | -2,86% | - |
| 19.02.2025 | 20,52 | 20,52 | 19,15 | 19,79 | -3,56% | 2,00 |
| 18.02.2025 | 20,25 | 20,57 | 20,21 | 20,52 | 1,33% | - |
| 17.02.2025 | 19,76 | 20,28 | 19,76 | 20,25 | 2,48% | 3,00 |
| 14.02.2025 | 19,66 | 19,89 | 19,56 | 19,76 | 0,50% | - |
| 13.02.2025 | 19,08 | 19,78 | 19,08 | 19,66 | 3,03% | - |
| 12.02.2025 | 19,83 | 19,83 | 19,00 | 19,08 | -3,79% | 2.518,00 |
| 11.02.2025 | 19,90 | 19,98 | 19,76 | 19,83 | -0,30% | - |
| 10.02.2025 | 19,76 | 19,93 | 19,58 | 19,89 | 0,65% | 3,00 |
| 07.02.2025 | 20,65 | 20,65 | 19,46 | 19,77 | -3,22% | - |
| 06.02.2025 | 21,52 | 21,52 | 20,28 | 20,42 | -5,06% | 502,00 |
| 05.02.2025 | 21,34 | 21,69 | 20,80 | 21,51 | 0,77% | - |
| 04.02.2025 | 21,27 | 21,93 | 20,50 | 21,35 | 0,35% | 2,00 |
| 03.02.2025 | 21,31 | 21,68 | 21,10 | 21,27 | -0,65% | - |
| 31.01.2025 | 21,42 | 21,88 | 21,23 | 21,41 | 0,02% | - |
| 30.01.2025 | 21,43 | 21,72 | 21,27 | 21,41 | 0,00% | - |
| 29.01.2025 | 21,08 | 22,21 | 21,08 | 21,41 | 1,61% | 85,00 |
| 28.01.2025 | 21,06 | 21,61 | 20,67 | 21,07 | 0,57% | - |
| 27.01.2025 | 20,30 | 21,43 | 20,30 | 20,95 | 3,25% | - |
| 24.01.2025 | 20,50 | 20,50 | 20,25 | 20,29 | -0,93% | - |
| 23.01.2025 | 20,50 | 20,58 | 20,36 | 20,48 | 0,00% | - |
| 22.01.2025 | 20,43 | 20,66 | 20,03 | 20,48 | 0,32% | - |
| 21.01.2025 | 20,33 | 20,62 | 20,33 | 20,41 | 0,54% | - |
| 20.01.2025 | 20,51 | 20,69 | 20,29 | 20,30 | -0,90% | - |
| 17.01.2025 | 20,33 | 20,86 | 20,25 | 20,49 | 0,86% | 50,00 |
| 16.01.2025 | 20,39 | 20,40 | 19,92 | 20,31 | -0,29% | - |
| 15.01.2025 | 20,17 | 20,39 | 19,99 | 20,37 | 1,09% | - |
| 14.01.2025 | 20,58 | 20,58 | 20,00 | 20,15 | -1,99% | - |
| 13.01.2025 | 20,53 | 20,73 | 20,36 | 20,56 | 0,29% | 4,00 |
| 10.01.2025 | 20,21 | 21,02 | 20,21 | 20,50 | 0,51% | - |
| 09.01.2025 | 20,26 | 20,68 | 20,25 | 20,40 | 0,77% | 3,00 |
| 08.01.2025 | 20,33 | 20,34 | 19,95 | 20,24 | -0,34% | - |
| 07.01.2025 | 20,16 | 20,49 | 19,93 | 20,31 | 0,86% | - |
| 06.01.2025 | 20,06 | 20,39 | 19,97 | 20,14 | 0,50% | - |
| 03.01.2025 | 19,99 | 20,50 | 19,91 | 20,04 | 0,33% | - |
| 02.01.2025 | 19,92 | 20,40 | 19,83 | 19,97 | 0,73% | - |
| 30.12.2024 | 20,24 | 20,28 | 19,66 | 19,83 | -2,04% | 2,00 |