18,945€
-3,78%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,73 | 20,00 | 19,39 | 19,39 | -1,51% | - |
| 04.11.2026 | 19,44 | 19,76 | 19,28 | 19,69 | 0,10% | - |
| 03.11.2026 | 19,82 | 19,82 | 19,60 | 19,67 | -0,52% | - |
| 02.11.2026 | 19,85 | 20,11 | 19,68 | 19,77 | -0,55% | 15,00 |
| 30.10.2026 | 19,89 | 20,11 | 19,81 | 19,88 | 0,67% | - |
| 29.10.2026 | 19,99 | 20,06 | 19,74 | 19,75 | -0,18% | - |
| 28.10.2026 | 19,75 | 19,98 | 19,57 | 19,79 | -0,91% | - |
| 27.10.2026 | 19,69 | 19,98 | 19,62 | 19,97 | 2,08% | - |
| 26.10.2026 | 19,52 | 19,87 | 19,45 | 19,56 | 1,19% | - |
| 23.10.2026 | 19,34 | 19,48 | 19,29 | 19,33 | -0,69% | - |
| 22.10.2026 | 19,35 | 19,65 | 19,28 | 19,47 | 1,33% | - |
| 21.10.2026 | 19,19 | 19,31 | 19,15 | 19,21 | 0,27% | - |
| 20.10.2026 | 19,06 | 19,22 | 18,94 | 19,16 | -0,60% | - |
| 19.10.2026 | 19,20 | 19,32 | 19,14 | 19,27 | 1,02% | - |
| 16.10.2026 | 19,51 | 19,54 | 19,06 | 19,08 | -2,42% | - |
| 15.10.2026 | 19,37 | 19,57 | 19,23 | 19,55 | -0,06% | - |
| 14.10.2026 | 19,55 | 19,74 | 19,48 | 19,56 | 1,24% | - |
| 13.10.2026 | 19,36 | 19,42 | 19,31 | 19,32 | -0,46% | - |
| 12.10.2026 | 19,45 | 19,45 | 19,41 | 19,41 | -0,08% | - |
| 09.10.2026 | 19,31 | 19,50 | 19,24 | 19,43 | 1,81% | - |
| 08.10.2026 | 19,34 | 19,42 | 19,07 | 19,08 | -1,09% | - |
| 07.10.2026 | 19,47 | 19,57 | 19,25 | 19,29 | -1,15% | - |
| 06.10.2026 | 19,36 | 19,59 | 19,36 | 19,52 | 2,01% | - |
| 05.10.2026 | 19,29 | 19,35 | 19,11 | 19,13 | 0,87% | 75,00 |
| 02.10.2026 | 18,82 | 19,22 | 18,79 | 18,97 | -0,68% | - |
| 01.10.2026 | 18,98 | 19,19 | 18,85 | 19,10 | 1,58% | - |
| 30.09.2026 | 18,81 | 19,05 | 18,71 | 18,80 | -0,69% | - |
| 29.09.2026 | 18,59 | 18,95 | 18,55 | 18,93 | 0,17% | - |
| 28.09.2026 | 19,11 | 19,15 | 18,74 | 18,90 | -1,45% | - |
| 25.09.2026 | 19,17 | 19,28 | 19,13 | 19,18 | 1,95% | - |
| 24.09.2026 | 18,83 | 19,00 | 18,70 | 18,81 | 1,84% | - |
| 23.09.2026 | 18,55 | 18,55 | 18,47 | 18,47 | 0,30% | - |
| 22.09.2026 | 18,46 | 18,47 | 18,41 | 18,41 | -0,79% | - |
| 21.09.2026 | 18,57 | 18,67 | 18,52 | 18,56 | 0,45% | - |
| 18.09.2026 | 18,62 | 18,68 | 18,44 | 18,48 | -2,00% | - |
| 17.09.2026 | 18,83 | 19,16 | 18,79 | 18,86 | 4,10% | - |
| 16.09.2026 | 18,44 | 18,80 | 18,09 | 18,11 | 0,17% | - |
| 15.09.2026 | 18,17 | 18,35 | 18,04 | 18,08 | -1,03% | - |
| 14.09.2026 | 18,37 | 18,52 | 18,23 | 18,27 | 0,22% | - |
| 11.09.2026 | 18,14 | 18,26 | 18,07 | 18,23 | 1,89% | - |
| 10.09.2026 | 18,13 | 18,32 | 17,87 | 17,89 | -0,03% | - |
| 09.09.2026 | 18,14 | 18,28 | 17,86 | 17,90 | -0,93% | - |
| 08.09.2026 | 18,18 | 18,64 | 17,96 | 18,07 | -0,41% | - |
| 07.09.2026 | 18,02 | 18,37 | 18,01 | 18,14 | -2,10% | - |
| 04.09.2026 | 18,38 | 18,53 | 18,27 | 18,53 | 0,03% | - |
| 03.09.2026 | 18,42 | 18,93 | 17,62 | 18,53 | 1,41% | - |
| 02.09.2026 | 18,16 | 18,50 | 18,06 | 18,27 | -1,56% | - |
| 01.09.2026 | 18,66 | 18,76 | 18,24 | 18,56 | 1,41% | - |
| 31.08.2026 | 18,40 | 18,56 | 18,29 | 18,30 | -0,48% | - |
| 28.08.2026 | 18,01 | 18,43 | 17,96 | 18,39 | 3,78% | - |
| 27.08.2026 | 17,85 | 18,09 | 17,67 | 17,72 | 0,34% | - |
| 26.08.2026 | 18,01 | 18,16 | 17,63 | 17,66 | -0,18% | - |
| 25.08.2026 | 17,59 | 17,86 | 17,55 | 17,69 | -0,28% | - |
| 24.08.2026 | 17,82 | 18,09 | 17,65 | 17,74 | 1,92% | - |
| 21.08.2026 | 17,21 | 17,47 | 16,99 | 17,41 | 0,97% | - |
| 20.08.2026 | 17,36 | 17,40 | 17,05 | 17,24 | 3,02% | - |
| 19.08.2026 | 16,98 | 17,34 | 16,68 | 16,73 | -1,91% | 100,00 |
| 18.08.2026 | 17,32 | 17,34 | 17,04 | 17,06 | -2,36% | - |
| 17.08.2026 | 17,53 | 17,59 | 17,45 | 17,47 | -3,03% | - |
| 14.08.2026 | 17,94 | 18,15 | 17,93 | 18,02 | -0,18% | - |
| 13.08.2026 | 17,88 | 18,19 | 17,82 | 18,05 | 2,60% | - |
| 12.08.2026 | 17,49 | 17,67 | 17,39 | 17,59 | 1,56% | - |
| 11.08.2026 | 17,23 | 17,35 | 17,23 | 17,32 | 0,20% | - |
| 10.08.2026 | 17,31 | 17,37 | 17,16 | 17,29 | -4,61% | - |
| 07.08.2026 | 17,90 | 18,18 | 17,87 | 18,12 | -4,09% | - |
| 06.08.2026 | 21,39 | 21,42 | 17,82 | 18,89 | -9,67% | - |
| 05.08.2026 | 21,02 | 21,28 | 20,91 | 20,92 | 0,38% | - |
| 04.08.2026 | 20,79 | 20,86 | 20,52 | 20,84 | -0,95% | - |
| 03.08.2026 | 20,97 | 21,07 | 20,61 | 21,04 | 1,42% | - |
| 31.07.2026 | 20,42 | 20,74 | 20,22 | 20,74 | -2,49% | - |
| 30.07.2026 | 20,34 | 21,31 | 20,28 | 21,27 | 1,99% | - |
| 29.07.2026 | 20,67 | 21,12 | 20,54 | 20,86 | 2,71% | - |
| 28.07.2026 | 20,04 | 20,69 | 19,98 | 20,31 | -0,07% | - |
| 27.07.2026 | 20,39 | 20,71 | 19,97 | 20,32 | 4,34% | 1.079,00 |
| 24.07.2026 | 19,47 | 19,56 | 19,32 | 19,48 | 0,97% | 2,00 |
| 23.07.2026 | 19,60 | 19,78 | 19,24 | 19,29 | -2,53% | 1.000,00 |
| 22.07.2026 | 19,64 | 19,92 | 19,56 | 19,79 | -0,78% | - |
| 21.07.2026 | 19,79 | 20,04 | 19,73 | 19,94 | 2,32% | - |
| 20.07.2026 | 19,53 | 19,53 | 19,49 | 19,49 | 0,85% | - |
| 17.07.2026 | 19,33 | 19,57 | 19,13 | 19,33 | -0,60% | - |
| 16.07.2026 | 19,62 | 19,63 | 19,23 | 19,44 | -0,19% | - |
| 15.07.2026 | 19,54 | 19,55 | 19,22 | 19,48 | -2,01% | - |
| 14.07.2026 | 19,76 | 19,94 | 19,68 | 19,88 | 3,58% | - |
| 13.07.2026 | 19,22 | 19,34 | 19,18 | 19,19 | -1,34% | - |
| 10.07.2026 | 19,32 | 19,54 | 19,32 | 19,45 | 1,47% | - |
| 09.07.2026 | 19,09 | 19,30 | 19,07 | 19,17 | -0,54% | - |
| 08.07.2026 | 19,38 | 19,43 | 18,86 | 19,28 | 0,19% | - |
| 07.07.2026 | 19,76 | 19,86 | 19,17 | 19,24 | -1,97% | - |
| 06.07.2026 | 19,50 | 19,65 | 19,37 | 19,63 | 0,76% | - |
| 03.07.2026 | 19,47 | 19,75 | 19,44 | 19,48 | 1,59% | - |
| 02.07.2026 | 19,14 | 19,26 | 18,91 | 19,17 | 2,60% | - |
| 01.07.2026 | 18,88 | 18,88 | 18,63 | 18,69 | -0,80% | - |
| 30.06.2026 | 19,07 | 19,07 | 18,74 | 18,84 | -0,58% | - |
| 29.06.2026 | 18,72 | 19,12 | 18,72 | 18,95 | 1,68% | - |
| 26.06.2026 | 18,25 | 18,77 | 18,25 | 18,64 | 1,75% | - |
| 25.06.2026 | 18,00 | 18,75 | 18,00 | 18,32 | 1,16% | - |
| 24.06.2026 | 17,90 | 18,26 | 17,90 | 18,11 | 0,56% | - |
| 23.06.2026 | 18,24 | 18,24 | 17,74 | 18,01 | -1,75% | - |
| 22.06.2026 | 18,33 | 18,35 | 18,13 | 18,33 | 0,22% | - |
| 19.06.2026 | 18,71 | 18,71 | 18,20 | 18,29 | -1,44% | 275,00 |