19,305€
0,44%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.11.2024 | 19,98 | 19,98 | 19,65 | 19,91 | -0,33% | - |
| 20.11.2024 | 19,92 | 20,37 | 19,70 | 19,98 | 0,28% | - |
| 19.11.2024 | 20,21 | 20,21 | 19,70 | 19,92 | -1,40% | 25,00 |
| 18.11.2024 | 20,60 | 20,60 | 20,15 | 20,21 | -1,89% | - |
| 15.11.2024 | 20,56 | 20,69 | 20,31 | 20,60 | 0,17% | 47,00 |
| 14.11.2024 | 20,34 | 20,78 | 20,34 | 20,56 | 1,08% | - |
| 13.11.2024 | 21,11 | 21,11 | 20,04 | 20,34 | -3,65% | 58,00 |
| 12.11.2024 | 20,98 | 21,84 | 20,81 | 21,11 | 0,62% | - |
| 11.11.2024 | 21,67 | 21,67 | 20,86 | 20,98 | -3,16% | 4,00 |
| 08.11.2024 | 21,26 | 21,85 | 21,26 | 21,67 | 1,90% | - |
| 07.11.2024 | 21,98 | 21,98 | 20,75 | 21,26 | -3,28% | - |
| 06.11.2024 | 22,06 | 22,38 | 21,74 | 21,98 | 1,13% | - |
| 05.11.2024 | 21,57 | 22,35 | 21,55 | 21,74 | 0,76% | - |
| 04.11.2024 | 21,70 | 21,71 | 21,52 | 21,57 | -0,58% | 2,00 |
| 01.11.2024 | 21,78 | 21,78 | 21,39 | 21,70 | -0,37% | - |
| 31.10.2024 | 22,35 | 22,35 | 21,67 | 21,78 | -2,57% | 90,00 |
| 30.10.2024 | 22,29 | 22,68 | 22,29 | 22,35 | 0,29% | - |
| 29.10.2024 | 22,03 | 22,32 | 22,03 | 22,29 | 1,18% | 202,00 |
| 28.10.2024 | 22,00 | 22,11 | 21,92 | 22,03 | 0,11% | - |
| 25.10.2024 | 22,00 | 22,11 | 21,91 | 22,00 | 0,02% | - |
| 24.10.2024 | 21,99 | 22,14 | 21,97 | 22,00 | 0,05% | 2,00 |
| 23.10.2024 | 22,45 | 22,45 | 21,95 | 21,99 | -2,07% | 180,00 |
| 22.10.2024 | 22,55 | 22,55 | 22,34 | 22,45 | -0,44% | 400,00 |
| 21.10.2024 | 22,79 | 22,79 | 22,50 | 22,55 | -1,05% | 22,00 |
| 18.10.2024 | 22,36 | 22,88 | 22,35 | 22,79 | 1,95% | - |
| 17.10.2024 | 22,82 | 22,82 | 22,34 | 22,36 | -2,04% | - |
| 16.10.2024 | 22,83 | 22,84 | 22,59 | 22,82 | 0,91% | 4,00 |
| 15.10.2024 | 23,08 | 23,15 | 22,54 | 22,62 | -1,70% | - |
| 14.10.2024 | 23,18 | 23,18 | 22,97 | 23,01 | -0,73% | 3,00 |
| 11.10.2024 | 23,35 | 23,38 | 22,96 | 23,18 | 0,04% | - |
| 10.10.2024 | 23,23 | 23,25 | 22,97 | 23,17 | -0,26% | - |
| 09.10.2024 | 22,99 | 23,39 | 22,99 | 23,23 | 1,04% | - |
| 08.10.2024 | 23,00 | 23,07 | 22,79 | 22,99 | -0,04% | - |
| 07.10.2024 | 23,37 | 23,37 | 22,92 | 23,00 | -1,58% | 5,00 |
| 04.10.2024 | 23,02 | 23,37 | 23,02 | 23,37 | 1,52% | - |
| 03.10.2024 | 23,13 | 23,13 | 22,88 | 23,02 | -0,50% | - |
| 02.10.2024 | 23,10 | 23,24 | 22,92 | 23,13 | 0,15% | - |
| 01.10.2024 | 22,94 | 23,39 | 22,90 | 23,10 | 0,68% | 5,00 |
| 30.09.2024 | 22,87 | 23,42 | 22,86 | 22,94 | 0,31% | 2,00 |