16,643€
1,32%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.12.2024 | 20,17 | 20,47 | 20,16 | 20,24 | 0,35% | - |
| 23.12.2024 | 20,07 | 20,37 | 20,02 | 20,17 | 0,59% | - |
| 20.12.2024 | 20,33 | 20,33 | 17,24 | 20,05 | -1,36% | 18,00 |
| 19.12.2024 | 20,95 | 20,95 | 19,99 | 20,33 | -2,96% | - |
| 18.12.2024 | 20,89 | 21,07 | 20,61 | 20,95 | 0,29% | - |
| 17.12.2024 | 20,98 | 20,98 | 20,70 | 20,89 | -0,43% | 5,00 |
| 16.12.2024 | 21,09 | 21,29 | 20,89 | 20,98 | -0,50% | - |
| 13.12.2024 | 21,69 | 21,82 | 21,06 | 21,09 | -2,77% | 3,00 |
| 12.12.2024 | 21,55 | 21,71 | 20,89 | 21,69 | 0,63% | - |
| 11.12.2024 | 21,45 | 21,98 | 21,39 | 21,55 | 0,49% | - |
| 10.12.2024 | 21,28 | 21,51 | 21,00 | 21,45 | 0,80% | 9,00 |
| 09.12.2024 | 21,49 | 21,77 | 21,22 | 21,28 | -1,00% | - |
| 06.12.2024 | 21,53 | 21,59 | 20,73 | 21,49 | -0,19% | - |
| 05.12.2024 | 21,56 | 21,73 | 20,59 | 21,53 | -0,14% | - |
| 04.12.2024 | 22,03 | 22,08 | 21,23 | 21,56 | -2,11% | - |
| 03.12.2024 | 20,90 | 22,55 | 20,90 | 22,03 | 2,23% | - |
| 02.12.2024 | 21,31 | 21,85 | 21,31 | 21,55 | 1,10% | 5,00 |
| 29.11.2024 | 20,90 | 21,42 | 20,90 | 21,31 | 1,96% | - |
| 28.11.2024 | 20,61 | 21,53 | 20,61 | 20,90 | 1,43% | - |
| 27.11.2024 | 20,14 | 21,01 | 20,14 | 20,61 | 2,31% | 245,00 |
| 26.11.2024 | 20,90 | 20,90 | 19,99 | 20,14 | -3,64% | 250,00 |
| 25.11.2024 | 20,28 | 24,49 | 20,28 | 20,90 | 3,06% | - |
| 22.11.2024 | 20,17 | 20,43 | 20,07 | 20,28 | 1,85% | - |