17,098€
-2,51%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 17,53 | 17,53 | 16,95 | 16,99 | -3,11% | 100,00 |
| 27.02.2026 | 17,55 | 17,80 | 16,94 | 17,54 | 0,14% | 100,00 |
| 26.02.2026 | 16,75 | 18,08 | 16,75 | 17,51 | 4,76% | - |
| 25.02.2026 | 16,59 | 16,79 | 16,34 | 16,72 | 0,97% | - |
| 24.02.2026 | 16,76 | 16,76 | 16,20 | 16,56 | -0,24% | - |
| 23.02.2026 | 16,73 | 16,74 | 16,55 | 16,60 | 0,23% | - |
| 20.02.2026 | 16,66 | 16,75 | 16,33 | 16,56 | -0,73% | - |
| 19.02.2026 | 16,79 | 16,84 | 16,64 | 16,68 | -3,25% | - |
| 18.02.2026 | 17,25 | 17,75 | 17,19 | 17,24 | 0,76% | - |
| 17.02.2026 | 16,77 | 17,49 | 16,77 | 17,11 | 2,04% | - |
| 16.02.2026 | 16,78 | 17,06 | 16,74 | 16,77 | -0,31% | - |
| 13.02.2026 | 16,66 | 17,35 | 16,45 | 16,82 | 0,87% | - |
| 12.02.2026 | 16,86 | 17,00 | 16,16 | 16,68 | -0,27% | - |
| 11.02.2026 | 16,65 | 16,77 | 16,65 | 16,72 | 0,39% | - |
| 10.02.2026 | 16,66 | 16,71 | 16,34 | 16,66 | 0,09% | 413,00 |
| 09.02.2026 | 16,85 | 16,85 | 16,37 | 16,64 | -0,55% | 5,00 |
| 06.02.2026 | 16,88 | 16,88 | 16,28 | 16,74 | 0,62% | 12,00 |
| 05.02.2026 | 16,94 | 17,42 | 16,53 | 16,63 | -2,51% | 339,00 |
| 04.02.2026 | 16,87 | 17,14 | 16,87 | 17,06 | 1,19% | - |
| 03.02.2026 | 17,37 | 17,38 | 16,83 | 16,86 | -2,29% | 65,00 |
| 02.02.2026 | 16,86 | 17,49 | 16,86 | 17,26 | 2,31% | - |
| 30.01.2026 | 16,61 | 16,91 | 16,57 | 16,87 | 1,55% | - |
| 29.01.2026 | 16,65 | 17,05 | 16,41 | 16,61 | -0,84% | 2,00 |
| 28.01.2026 | 16,93 | 16,99 | 16,72 | 16,75 | -1,37% | - |
| 27.01.2026 | 17,24 | 17,24 | 16,62 | 16,98 | -1,86% | - |
| 26.01.2026 | 17,32 | 17,50 | 17,22 | 17,30 | -0,35% | 200,00 |
| 23.01.2026 | 17,42 | 17,59 | 17,30 | 17,36 | 0,13% | - |
| 22.01.2026 | 17,62 | 17,62 | 17,24 | 17,34 | -1,32% | - |
| 21.01.2026 | 17,60 | 17,60 | 17,42 | 17,57 | -0,44% | 2,00 |
| 20.01.2026 | 18,34 | 18,34 | 17,63 | 17,65 | -3,79% | - |
| 19.01.2026 | 18,46 | 18,69 | 18,34 | 18,35 | -0,99% | - |
| 16.01.2026 | 18,50 | 19,31 | 18,50 | 18,53 | -0,83% | - |
| 15.01.2026 | 18,48 | 18,98 | 18,48 | 18,68 | 1,19% | - |
| 14.01.2026 | 18,08 | 19,39 | 18,08 | 18,46 | 1,93% | 71,00 |
| 13.01.2026 | 18,40 | 18,40 | 17,81 | 18,11 | -0,81% | - |
| 12.01.2026 | 18,44 | 18,44 | 18,25 | 18,26 | 0,56% | 142,00 |
| 09.01.2026 | 18,28 | 18,28 | 17,54 | 18,16 | -0,27% | - |
| 08.01.2026 | 18,29 | 18,29 | 18,06 | 18,21 | -0,88% | - |
| 07.01.2026 | 18,54 | 18,54 | 18,24 | 18,37 | -0,66% | - |
| 06.01.2026 | 18,53 | 18,62 | 18,21 | 18,49 | -0,12% | - |
| 05.01.2026 | 18,23 | 18,57 | 17,97 | 18,52 | 1,81% | 325,00 |
| 02.01.2026 | 18,18 | 18,19 | 18,18 | 18,19 | 0,79% | - |
| 30.12.2025 | 18,13 | 18,21 | 17,56 | 18,04 | -0,76% | - |
| 29.12.2025 | 18,29 | 18,34 | 18,10 | 18,18 | -1,24% | - |
| 23.12.2025 | 18,49 | 18,80 | 18,23 | 18,41 | -0,62% | 825,00 |
| 22.12.2025 | 18,34 | 18,70 | 17,95 | 18,52 | 1,84% | - |
| 19.12.2025 | 18,50 | 18,50 | 17,78 | 18,19 | -1,61% | - |
| 18.12.2025 | 18,66 | 18,97 | 18,44 | 18,49 | -1,02% | - |
| 17.12.2025 | 19,11 | 19,11 | 18,26 | 18,68 | -2,08% | - |
| 16.12.2025 | 18,95 | 19,32 | 18,95 | 19,07 | 0,74% | - |
| 15.12.2025 | 18,65 | 19,25 | 18,65 | 18,93 | 1,07% | - |
| 12.12.2025 | 19,02 | 19,34 | 18,69 | 18,73 | -1,41% | - |
| 11.12.2025 | 18,54 | 19,19 | 18,54 | 19,00 | 3,08% | 26,00 |
| 10.12.2025 | 18,22 | 18,74 | 18,22 | 18,43 | 0,82% | - |
| 09.12.2025 | 17,98 | 18,71 | 17,98 | 18,28 | 1,72% | - |
| 08.12.2025 | 18,11 | 18,13 | 17,95 | 17,97 | -0,31% | - |
| 05.12.2025 | 18,22 | 18,22 | 17,96 | 18,03 | -1,26% | - |
| 04.12.2025 | 18,08 | 18,38 | 18,08 | 18,26 | 0,72% | - |
| 03.12.2025 | 18,06 | 18,33 | 18,06 | 18,13 | -0,62% | - |
| 02.12.2025 | 18,00 | 18,45 | 18,00 | 18,24 | 0,05% | - |
| 01.12.2025 | 18,49 | 18,49 | 18,17 | 18,23 | -1,58% | - |
| 28.11.2025 | 18,37 | 18,77 | 18,33 | 18,52 | 0,84% | - |
| 27.11.2025 | 18,62 | 18,66 | 18,36 | 18,37 | -1,04% | - |
| 26.11.2025 | 18,52 | 18,64 | 18,31 | 18,56 | 0,80% | - |
| 25.11.2025 | 18,27 | 18,50 | 18,21 | 18,41 | 1,33% | - |
| 24.11.2025 | 18,32 | 18,32 | 18,17 | 18,17 | -0,34% | - |
| 21.11.2025 | 18,26 | 18,86 | 18,00 | 18,23 | 2,83% | - |
| 20.11.2025 | 17,96 | 18,00 | 17,47 | 17,73 | -1,24% | - |
| 19.11.2025 | 18,02 | 18,07 | 17,60 | 17,95 | -0,29% | - |
| 18.11.2025 | 18,24 | 18,24 | 17,85 | 18,01 | -1,32% | - |
| 17.11.2025 | 18,45 | 18,50 | 18,24 | 18,25 | -1,10% | - |
| 14.11.2025 | 18,32 | 18,47 | 18,20 | 18,45 | 0,31% | - |
| 13.11.2025 | 18,84 | 18,84 | 18,37 | 18,39 | -2,13% | 19,00 |
| 12.11.2025 | 18,67 | 18,88 | 18,38 | 18,79 | 0,67% | - |
| 11.11.2025 | 18,98 | 18,98 | 18,27 | 18,67 | -1,23% | - |
| 10.11.2025 | 19,29 | 19,29 | 18,71 | 18,90 | -1,68% | 2,00 |
| 07.11.2025 | 19,10 | 19,41 | 18,98 | 19,22 | 0,20% | - |
| 06.11.2025 | 19,85 | 19,85 | 18,77 | 19,18 | -4,22% | - |
| 05.11.2025 | 20,02 | 20,54 | 19,72 | 20,03 | -0,10% | - |
| 04.11.2025 | 20,09 | 20,28 | 19,51 | 20,05 | -0,06% | - |
| 03.11.2025 | 20,08 | 20,08 | 20,04 | 20,06 | -0,32% | - |
| 31.10.2025 | 20,05 | 20,35 | 19,95 | 20,13 | 0,64% | 8,00 |
| 30.10.2025 | 19,75 | 20,29 | 19,75 | 20,00 | 1,29% | - |
| 29.10.2025 | 20,30 | 20,30 | 19,68 | 19,74 | -2,46% | - |
| 28.10.2025 | 20,18 | 20,60 | 20,06 | 20,24 | 0,35% | - |
| 27.10.2025 | 19,95 | 20,28 | 19,95 | 20,17 | 1,33% | - |
| 24.10.2025 | 20,05 | 20,05 | 19,89 | 19,91 | -0,43% | - |
| 23.10.2025 | 20,12 | 20,12 | 19,95 | 19,99 | -0,46% | - |
| 22.10.2025 | 20,33 | 20,36 | 19,99 | 20,08 | -1,14% | - |
| 21.10.2025 | 20,50 | 20,50 | 20,22 | 20,32 | -0,88% | - |
| 20.10.2025 | 20,08 | 20,52 | 20,08 | 20,50 | 2,40% | - |
| 17.10.2025 | 19,82 | 20,09 | 19,72 | 20,02 | 1,60% | - |
| 16.10.2025 | 19,82 | 20,14 | 19,68 | 19,70 | -0,89% | - |
| 15.10.2025 | 19,77 | 20,07 | 19,66 | 19,88 | 0,38% | - |
| 14.10.2025 | 19,54 | 20,17 | 19,54 | 19,80 | 1,51% | - |
| 13.10.2025 | 19,58 | 19,73 | 19,51 | 19,51 | -0,61% | - |
| 10.10.2025 | 20,94 | 20,94 | 19,60 | 19,63 | -5,93% | 72,00 |
| 09.10.2025 | 20,80 | 21,04 | 20,67 | 20,87 | 0,82% | - |
| 08.10.2025 | 21,30 | 21,30 | 20,68 | 20,70 | -4,15% | - |
| 07.10.2025 | 21,72 | 21,72 | 21,30 | 21,59 | -0,51% | - |