20,885€
-0,24%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 19,89 | 20,29 | 19,69 | 19,85 | -0,19% | - |
| 29.05.2025 | 19,90 | 20,21 | 19,66 | 19,89 | -0,08% | - |
| 28.05.2025 | 20,02 | 20,02 | 19,85 | 19,91 | -0,59% | - |
| 27.05.2025 | 19,83 | 20,02 | 19,81 | 20,02 | 0,98% | - |
| 26.05.2025 | 19,38 | 19,94 | 19,38 | 19,83 | 2,34% | - |
| 23.05.2025 | 19,75 | 19,75 | 19,24 | 19,38 | -1,89% | - |
| 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 |