20,420€
-4,00%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,42 | 20,60 | 20,22 | 20,52 | -3,55% | - |
| 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 |
| 18.06.2026 | 18,34 | 18,79 | 18,34 | 18,55 | 1,56% | - |
| 17.06.2026 | 18,21 | 18,28 | 17,52 | 18,27 | 0,38% | 20,00 |
| 16.06.2026 | 18,42 | 18,43 | 18,12 | 18,20 | -1,33% | 700,00 |
| 15.06.2026 | 18,61 | 18,61 | 18,22 | 18,44 | -0,26% | 81,00 |
| 12.06.2026 | 18,33 | 18,57 | 18,21 | 18,49 | -3,35% | - |
| 11.06.2026 | 18,61 | 19,15 | 18,61 | 19,13 | 1,20% | - |
| 10.06.2026 | 18,70 | 19,15 | 18,66 | 18,90 | 1,15% | - |
| 09.06.2026 | 18,79 | 19,06 | 18,38 | 18,69 | -0,70% | - |
| 08.06.2026 | 18,61 | 19,08 | 18,61 | 18,82 | -0,78% | - |
| 05.06.2026 | 19,09 | 19,33 | 18,86 | 18,97 | -0,60% | - |
| 04.06.2026 | 18,78 | 19,21 | 18,78 | 19,08 | 1,45% | 6,00 |
| 03.06.2026 | 18,02 | 18,90 | 18,02 | 18,81 | 4,53% | - |
| 02.06.2026 | 18,35 | 18,35 | 17,94 | 18,00 | -1,84% | - |
| 01.06.2026 | 17,91 | 18,36 | 17,91 | 18,33 | 2,60% | - |
| 29.05.2026 | 18,21 | 18,22 | 17,87 | 17,87 | -1,12% | - |
| 28.05.2026 | 17,36 | 18,24 | 17,36 | 18,07 | 4,12% | - |
| 27.05.2026 | 17,41 | 17,47 | 17,35 | 17,36 | 1,28% | - |
| 26.05.2026 | 17,07 | 17,15 | 17,03 | 17,14 | -0,74% | - |
| 25.05.2026 | 17,15 | 17,55 | 17,11 | 17,26 | 0,39% | - |
| 22.05.2026 | 17,21 | 17,29 | 17,11 | 17,20 | -1,40% | 322,00 |
| 21.05.2026 | 17,34 | 17,47 | 17,13 | 17,44 | 1,99% | - |
| 20.05.2026 | 16,97 | 17,21 | 16,91 | 17,10 | -0,57% | - |
| 19.05.2026 | 17,09 | 17,29 | 17,09 | 17,20 | 0,26% | - |
| 18.05.2026 | 16,91 | 17,29 | 16,91 | 17,15 | 1,54% | - |
| 15.05.2026 | 17,53 | 17,53 | 16,70 | 16,89 | -3,72% | - |
| 14.05.2026 | 17,61 | 17,72 | 17,28 | 17,55 | -0,47% | - |
| 13.05.2026 | 17,74 | 17,92 | 17,45 | 17,63 | -0,82% | - |
| 12.05.2026 | 17,12 | 17,96 | 17,00 | 17,77 | 6,97% | - |
| 11.05.2026 | 16,60 | 16,74 | 16,49 | 16,62 | 1,40% | - |
| 08.05.2026 | 16,40 | 16,49 | 15,93 | 16,39 | 1,88% | 52,00 |
| 07.05.2026 | 16,04 | 16,09 | 15,62 | 16,08 | 0,05% | - |
| 06.05.2026 | 15,77 | 16,08 | 15,77 | 16,08 | 0,97% | - |
| 05.05.2026 | 15,82 | 15,92 | 15,82 | 15,92 | 1,42% | - |
| 04.05.2026 | 15,62 | 15,71 | 15,62 | 15,70 | 0,00% | - |
| 30.04.2026 | 15,64 | 15,86 | 15,35 | 15,70 | 1,05% | - |
| 29.04.2026 | 15,54 | 15,54 | 15,49 | 15,54 | 0,19% | - |
| 28.04.2026 | 15,73 | 16,05 | 15,48 | 15,51 | 0,49% | - |
| 27.04.2026 | 15,54 | 15,65 | 15,27 | 15,43 | -0,68% | - |
| 24.04.2026 | 15,53 | 15,59 | 15,44 | 15,54 | -3,48% | 350,00 |
| 23.04.2026 | 16,05 | 16,11 | 15,96 | 16,10 | -1,83% | - |
| 22.04.2026 | 16,51 | 16,51 | 16,24 | 16,40 | -1,32% | - |
| 21.04.2026 | 17,26 | 17,26 | 16,51 | 16,62 | -2,88% | 90,00 |
| 20.04.2026 | 17,30 | 17,30 | 16,99 | 17,11 | -1,06% | - |
| 17.04.2026 | 17,01 | 17,48 | 16,81 | 17,29 | 1,75% | - |
| 16.04.2026 | 17,03 | 17,20 | 16,94 | 16,99 | 1,12% | - |
| 15.04.2026 | 16,80 | 17,16 | 15,58 | 16,81 | 0,61% | - |
| 14.04.2026 | 16,66 | 16,71 | 16,56 | 16,70 | -2,00% | - |
| 13.04.2026 | 16,67 | 17,06 | 16,57 | 17,04 | 1,85% | - |
| 10.04.2026 | 16,54 | 16,79 | 16,54 | 16,73 | 0,89% | - |
| 09.04.2026 | 16,87 | 17,06 | 16,58 | 16,59 | -4,59% | 299,00 |
| 08.04.2026 | 17,35 | 17,47 | 17,21 | 17,38 | 1,95% | 1.148,00 |
| 07.04.2026 | 17,05 | 17,24 | 16,85 | 17,05 | 0,22% | - |
| 02.04.2026 | 16,92 | 17,15 | 16,70 | 17,01 | 0,46% | - |
| 01.04.2026 | 16,57 | 17,26 | 16,57 | 16,94 | 2,39% | - |
| 31.03.2026 | 16,23 | 16,62 | 16,14 | 16,54 | 3,44% | - |
| 30.03.2026 | 15,85 | 16,30 | 15,71 | 15,99 | 0,60% | - |
| 27.03.2026 | 16,04 | 16,41 | 15,87 | 15,90 | -0,87% | - |
| 26.03.2026 | 16,17 | 16,60 | 15,97 | 16,04 | -0,93% | - |
| 25.03.2026 | 16,27 | 16,32 | 16,03 | 16,19 | -0,55% | - |
| 24.03.2026 | 16,02 | 16,28 | 15,92 | 16,28 | 1,66% | - |
| 23.03.2026 | 16,05 | 16,56 | 15,56 | 16,01 | -0,93% | - |
| 20.03.2026 | 16,18 | 16,19 | 16,16 | 16,16 | -0,17% | - |
| 19.03.2026 | 16,47 | 16,47 | 15,63 | 16,19 | -1,48% | 60,00 |
| 18.03.2026 | 16,57 | 16,90 | 16,23 | 16,43 | 1,17% | - |
| 17.03.2026 | 16,60 | 16,60 | 15,92 | 16,24 | -2,14% | 1,00 |
| 16.03.2026 | 16,42 | 16,68 | 16,26 | 16,60 | 1,02% | 60,00 |
| 13.03.2026 | 16,48 | 16,91 | 16,33 | 16,43 | -0,42% | - |
| 12.03.2026 | 16,69 | 17,63 | 16,48 | 16,50 | -1,23% | 150,00 |
| 11.03.2026 | 16,54 | 17,52 | 16,53 | 16,70 | 0,69% | - |