19,833€
0,67%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 19,82 | 19,85 | 19,78 | 19,84 | 0,70% | - |
| 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% | - |
| 06.10.2025 | 21,13 | 22,34 | 20,94 | 21,70 | 3,46% | 1.050,00 |
| 03.10.2025 | 20,95 | 21,00 | 20,72 | 20,98 | 0,12% | - |
| 02.10.2025 | 21,02 | 21,02 | 20,90 | 20,95 | -0,19% | - |
| 01.10.2025 | 21,18 | 21,18 | 20,86 | 20,99 | -0,29% | - |
| 30.09.2025 | 20,84 | 21,24 | 20,84 | 21,05 | 1,15% | - |
| 29.09.2025 | 20,87 | 20,89 | 20,79 | 20,81 | -2,28% | - |
| 26.09.2025 | 20,59 | 21,57 | 20,59 | 21,30 | 3,55% | 2.000,00 |
| 25.09.2025 | 20,77 | 20,77 | 20,46 | 20,57 | -1,44% | - |
| 24.09.2025 | 20,86 | 21,19 | 20,72 | 20,87 | 0,05% | - |
| 23.09.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,02% | - |
| 22.09.2025 | 20,52 | 20,89 | 20,52 | 20,85 | 1,71% | - |
| 19.09.2025 | 21,01 | 21,01 | 20,37 | 20,50 | -2,22% | 984,00 |
| 18.09.2025 | 21,07 | 21,07 | 20,87 | 20,97 | -0,59% | - |
| 17.09.2025 | 21,26 | 21,28 | 21,05 | 21,09 | -0,68% | - |
| 16.09.2025 | 21,01 | 21,34 | 21,01 | 21,24 | 0,69% | - |
| 15.09.2025 | 21,03 | 21,14 | 21,01 | 21,09 | -0,05% | - |
| 12.09.2025 | 21,14 | 21,14 | 21,07 | 21,10 | 0,24% | - |
| 11.09.2025 | 21,20 | 21,20 | 20,91 | 21,05 | -0,71% | - |
| 10.09.2025 | 20,67 | 21,35 | 20,67 | 21,20 | 1,90% | - |
| 09.09.2025 | 21,26 | 21,26 | 20,76 | 20,81 | -1,61% | - |
| 08.09.2025 | 20,59 | 21,15 | 20,59 | 21,15 | 2,55% | - |
| 05.09.2025 | 20,55 | 20,89 | 20,49 | 20,62 | 0,37% | - |
| 04.09.2025 | 20,62 | 20,80 | 20,45 | 20,55 | -0,34% | - |
| 03.09.2025 | 20,60 | 20,73 | 20,55 | 20,62 | 0,10% | - |
| 02.09.2025 | 20,59 | 20,64 | 20,44 | 20,60 | 0,02% | - |
| 01.09.2025 | 20,23 | 20,61 | 20,23 | 20,59 | 1,55% | - |
| 29.08.2025 | 20,61 | 20,61 | 20,24 | 20,28 | -1,60% | - |
| 28.08.2025 | 20,77 | 20,77 | 20,55 | 20,61 | -0,82% | - |
| 27.08.2025 | 20,93 | 20,93 | 20,57 | 20,78 | -0,69% | - |
| 26.08.2025 | 20,89 | 20,92 | 20,79 | 20,92 | 0,17% | - |
| 25.08.2025 | 20,94 | 20,95 | 20,80 | 20,89 | -0,24% | - |
| 22.08.2025 | 20,53 | 21,08 | 20,53 | 20,94 | 2,00% | 313,00 |
| 21.08.2025 | 20,79 | 20,79 | 20,50 | 20,53 | -1,27% | - |
| 20.08.2025 | 20,08 | 20,91 | 20,08 | 20,79 | 3,20% | 1.089,00 |
| 19.08.2025 | 20,83 | 21,03 | 20,03 | 20,15 | -3,24% | 450,00 |
| 18.08.2025 | 20,85 | 20,92 | 20,80 | 20,82 | -0,12% | 2,00 |
| 15.08.2025 | 20,64 | 20,94 | 20,64 | 20,85 | 0,87% | 2,00 |
| 14.08.2025 | 20,46 | 20,76 | 20,46 | 20,67 | 1,05% | 26,00 |
| 13.08.2025 | 20,61 | 20,61 | 20,26 | 20,45 | -0,78% | - |
| 12.08.2025 | 20,00 | 20,74 | 20,00 | 20,61 | 3,05% | - |
| 11.08.2025 | 19,69 | 20,22 | 19,69 | 20,00 | 0,54% | 1.454,00 |
| 08.08.2025 | 19,44 | 20,35 | 19,44 | 19,89 | 2,35% | 43,00 |
| 07.08.2025 | 18,88 | 19,60 | 18,88 | 19,44 | 2,91% | 27,00 |
| 06.08.2025 | 18,03 | 19,12 | 18,03 | 18,89 | 4,42% | 49,00 |
| 05.08.2025 | 18,28 | 18,42 | 18,08 | 18,09 | -1,05% | - |
| 04.08.2025 | 18,23 | 18,28 | 17,99 | 18,28 | 0,27% | - |
| 01.08.2025 | 18,32 | 18,48 | 18,11 | 18,23 | -0,42% | - |
| 31.07.2025 | 18,46 | 18,59 | 18,30 | 18,31 | -0,85% | - |
| 30.07.2025 | 18,35 | 18,50 | 18,35 | 18,46 | 0,60% | - |
| 29.07.2025 | 18,75 | 18,75 | 18,31 | 18,35 | -2,09% | - |
| 28.07.2025 | 18,29 | 18,75 | 18,29 | 18,75 | 2,52% | 65,00 |
| 25.07.2025 | 18,52 | 18,52 | 18,27 | 18,29 | -1,24% | 100,00 |
| 24.07.2025 | 17,97 | 18,73 | 17,97 | 18,52 | 3,00% | - |
| 23.07.2025 | 17,87 | 18,06 | 17,81 | 17,98 | 3,95% | 29,00 |
| 22.07.2025 | 17,44 | 17,49 | 17,24 | 17,29 | -1,24% | 971,00 |
| 21.07.2025 | 17,38 | 17,56 | 17,38 | 17,51 | 0,43% | - |
| 18.07.2025 | 17,59 | 17,64 | 17,40 | 17,44 | -0,87% | 4,00 |
| 17.07.2025 | 17,38 | 17,61 | 17,38 | 17,59 | 1,21% | - |
| 16.07.2025 | 17,30 | 17,42 | 17,28 | 17,38 | 0,46% | - |
| 15.07.2025 | 17,43 | 17,43 | 17,24 | 17,30 | -0,77% | - |
| 14.07.2025 | 17,45 | 17,49 | 17,40 | 17,43 | -0,09% | - |
| 11.07.2025 | 17,57 | 17,62 | 17,42 | 17,45 | -0,70% | 26,00 |
| 10.07.2025 | 17,81 | 17,81 | 17,45 | 17,57 | -1,33% | - |
| 09.07.2025 | 17,71 | 17,82 | 17,54 | 17,81 | 0,54% | - |
| 08.07.2025 | 17,62 | 17,74 | 17,58 | 17,71 | 0,51% | - |
| 07.07.2025 | 18,09 | 18,09 | 17,62 | 17,62 | -2,57% | 2,00 |
| 04.07.2025 | 18,35 | 18,35 | 17,97 | 18,09 | -1,27% | - |
| 03.07.2025 | 18,00 | 18,36 | 17,96 | 18,32 | 1,86% | - |
| 02.07.2025 | 17,99 | 18,10 | 17,91 | 17,99 | 0,00% | - |
| 01.07.2025 | 18,49 | 18,49 | 17,97 | 17,99 | -2,72% | - |
| 30.06.2025 | 18,66 | 18,70 | 18,45 | 18,49 | -0,94% | - |
| 27.06.2025 | 18,58 | 18,85 | 18,49 | 18,66 | 0,43% | - |
| 26.06.2025 | 18,44 | 18,60 | 18,44 | 18,58 | 0,76% | - |
| 25.06.2025 | 18,25 | 18,61 | 18,25 | 18,44 | 1,07% | - |
| 24.06.2025 | 18,16 | 18,29 | 18,08 | 18,25 | 0,16% | - |
| 23.06.2025 | 18,29 | 18,29 | 18,08 | 18,22 | -0,40% | - |
| 20.06.2025 | 18,51 | 18,51 | 18,28 | 18,29 | -1,24% | - |
| 19.06.2025 | 18,88 | 18,88 | 18,52 | 18,52 | -1,89% | - |
| 18.06.2025 | 18,56 | 18,92 | 18,56 | 18,88 | 1,74% | - |
| 17.06.2025 | 18,68 | 18,68 | 0,00 | 18,56 | -0,67% | 2,00 |
| 16.06.2025 | 18,78 | 18,81 | 18,66 | 18,68 | -0,52% | - |
| 13.06.2025 | 19,09 | 19,09 | 18,73 | 18,78 | -1,65% | - |
| 12.06.2025 | 19,26 | 19,26 | 18,98 | 19,09 | -0,90% | - |
| 11.06.2025 | 19,16 | 19,42 | 19,16 | 19,27 | 0,53% | - |
| 10.06.2025 | 19,29 | 19,40 | 18,98 | 19,16 | 0,60% | - |
| 09.06.2025 | 19,14 | 19,16 | 18,94 | 19,05 | -0,50% | - |
| 06.06.2025 | 19,01 | 19,19 | 19,01 | 19,14 | 0,68% | 320,00 |
| 05.06.2025 | 19,29 | 19,29 | 18,96 | 19,01 | -1,37% | - |
| 04.06.2025 | 19,64 | 19,64 | 19,26 | 19,28 | -1,98% | - |
| 03.06.2025 | 19,78 | 19,81 | 19,50 | 19,67 | -0,56% | - |
| 02.06.2025 | 19,85 | 19,85 | 19,56 | 19,78 | -0,38% | 5,00 |