15,815€
0,75%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 16,54 | 16,82 | 16,27 | 16,59 | 1,05% | - |
| 09.03.2026 | 16,20 | 16,85 | 16,03 | 16,42 | 1,08% | - |
| 06.03.2026 | 16,41 | 16,56 | 16,16 | 16,24 | 0,54% | 200,00 |
| 05.03.2026 | 16,40 | 16,72 | 16,15 | 16,15 | -4,10% | - |
| 04.03.2026 | 16,28 | 16,87 | 16,14 | 16,84 | 2,73% | - |
| 03.03.2026 | 17,18 | 17,18 | 16,27 | 16,40 | -4,26% | - |
| 02.03.2026 | 17,53 | 17,53 | 16,95 | 17,13 | -2,35% | 300,00 |
| 27.02.2026 | 17,55 | 17,80 | 16,94 | 17,54 | 0,14% | 100,00 |
| 26.02.2026 | 16,75 | 18,08 | 16,75 | 17,51 | 4,76% | - |
| 25.02.2026 | 16,59 | 16,79 | 16,34 | 16,72 | 0,97% | - |
| 24.02.2026 | 16,76 | 16,76 | 16,20 | 16,56 | -0,24% | - |
| 23.02.2026 | 16,73 | 16,74 | 16,55 | 16,60 | 0,23% | - |
| 20.02.2026 | 16,66 | 16,75 | 16,33 | 16,56 | -0,73% | - |
| 19.02.2026 | 16,79 | 16,84 | 16,64 | 16,68 | -3,25% | - |
| 18.02.2026 | 17,25 | 17,75 | 17,19 | 17,24 | 0,76% | - |
| 17.02.2026 | 16,77 | 17,49 | 16,77 | 17,11 | 2,04% | - |
| 16.02.2026 | 16,78 | 17,06 | 16,74 | 16,77 | -0,31% | - |
| 13.02.2026 | 16,66 | 17,35 | 16,45 | 16,82 | 0,87% | - |
| 12.02.2026 | 16,86 | 17,00 | 16,16 | 16,68 | -0,27% | - |
| 11.02.2026 | 16,65 | 16,77 | 16,65 | 16,72 | 0,39% | - |
| 10.02.2026 | 16,66 | 16,71 | 16,34 | 16,66 | 0,09% | 413,00 |
| 09.02.2026 | 16,85 | 16,85 | 16,37 | 16,64 | -0,55% | 5,00 |
| 06.02.2026 | 16,88 | 16,88 | 16,28 | 16,74 | 0,62% | 12,00 |
| 05.02.2026 | 16,94 | 17,42 | 16,53 | 16,63 | -2,51% | 339,00 |
| 04.02.2026 | 16,87 | 17,14 | 16,87 | 17,06 | 1,19% | - |
| 03.02.2026 | 17,37 | 17,38 | 16,83 | 16,86 | -2,29% | 65,00 |
| 02.02.2026 | 16,86 | 17,49 | 16,86 | 17,26 | 2,31% | - |
| 30.01.2026 | 16,61 | 16,91 | 16,57 | 16,87 | 1,55% | - |
| 29.01.2026 | 16,65 | 17,05 | 16,41 | 16,61 | -0,84% | 2,00 |
| 28.01.2026 | 16,93 | 16,99 | 16,72 | 16,75 | -1,37% | - |
| 27.01.2026 | 17,24 | 17,24 | 16,62 | 16,98 | -1,86% | - |
| 26.01.2026 | 17,32 | 17,50 | 17,22 | 17,30 | -0,35% | 200,00 |
| 23.01.2026 | 17,42 | 17,59 | 17,30 | 17,36 | 0,13% | - |
| 22.01.2026 | 17,62 | 17,62 | 17,24 | 17,34 | -1,32% | - |
| 21.01.2026 | 17,60 | 17,60 | 17,42 | 17,57 | -0,44% | 2,00 |
| 20.01.2026 | 18,34 | 18,34 | 17,63 | 17,65 | -3,79% | - |
| 19.01.2026 | 18,46 | 18,69 | 18,34 | 18,35 | -0,99% | - |
| 16.01.2026 | 18,50 | 19,31 | 18,50 | 18,53 | -0,83% | - |
| 15.01.2026 | 18,48 | 18,98 | 18,48 | 18,68 | 1,19% | - |
| 14.01.2026 | 18,08 | 19,39 | 18,08 | 18,46 | 1,93% | 71,00 |
| 13.01.2026 | 18,40 | 18,40 | 17,81 | 18,11 | -0,81% | - |
| 12.01.2026 | 18,44 | 18,44 | 18,25 | 18,26 | 0,56% | 142,00 |
| 09.01.2026 | 18,28 | 18,28 | 17,54 | 18,16 | -0,27% | - |
| 08.01.2026 | 18,29 | 18,29 | 18,06 | 18,21 | -0,88% | - |
| 07.01.2026 | 18,54 | 18,54 | 18,24 | 18,37 | -0,66% | - |
| 06.01.2026 | 18,53 | 18,62 | 18,21 | 18,49 | -0,12% | - |
| 05.01.2026 | 18,23 | 18,57 | 17,97 | 18,52 | 1,81% | 325,00 |
| 02.01.2026 | 18,18 | 18,19 | 18,18 | 18,19 | 0,79% | - |
| 30.12.2025 | 18,13 | 18,21 | 17,56 | 18,04 | -0,76% | - |
| 29.12.2025 | 18,29 | 18,34 | 18,10 | 18,18 | -1,24% | - |
| 23.12.2025 | 18,49 | 18,80 | 18,23 | 18,41 | -0,62% | 825,00 |
| 22.12.2025 | 18,34 | 18,70 | 17,95 | 18,52 | 1,84% | - |
| 19.12.2025 | 18,50 | 18,50 | 17,78 | 18,19 | -1,61% | - |
| 18.12.2025 | 18,66 | 18,97 | 18,44 | 18,49 | -1,02% | - |
| 17.12.2025 | 19,11 | 19,11 | 18,26 | 18,68 | -2,08% | - |
| 16.12.2025 | 18,95 | 19,32 | 18,95 | 19,07 | 0,74% | - |
| 15.12.2025 | 18,65 | 19,25 | 18,65 | 18,93 | 1,07% | - |
| 12.12.2025 | 19,02 | 19,34 | 18,69 | 18,73 | -1,41% | - |
| 11.12.2025 | 18,54 | 19,19 | 18,54 | 19,00 | 3,08% | 26,00 |
| 10.12.2025 | 18,22 | 18,74 | 18,22 | 18,43 | 0,82% | - |
| 09.12.2025 | 17,98 | 18,71 | 17,98 | 18,28 | 1,72% | - |
| 08.12.2025 | 18,11 | 18,13 | 17,95 | 17,97 | -0,31% | - |
| 05.12.2025 | 18,22 | 18,22 | 17,96 | 18,03 | -1,26% | - |
| 04.12.2025 | 18,08 | 18,38 | 18,08 | 18,26 | 0,72% | - |