38,100€
-2,31%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 38,10 | 38,40 | 36,30 | 38,10 | -2,31% | - |
| 01.04.2025 | 38,90 | 40,00 | 38,60 | 39,00 | -1,02% | - |
| 31.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | 228,00 |
| 28.03.2025 | 40,40 | 40,60 | 40,40 | 40,60 | -1,93% | 172,00 |
| 27.03.2025 | 41,70 | 41,80 | 41,40 | 41,40 | -0,48% | - |
| 26.03.2025 | 41,70 | 41,80 | 41,40 | 41,60 | -0,48% | - |
| 25.03.2025 | 41,50 | 41,80 | 41,40 | 41,80 | 1,95% | - |
| 24.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,24% | 250,00 |
| 21.03.2025 | 40,10 | 40,20 | 40,00 | 40,10 | -0,99% | - |
| 20.03.2025 | 40,30 | 40,50 | 40,10 | 40,50 | 1,76% | - |
| 19.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 400,00 |
| 18.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 4,00 |
| 17.03.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -1,46% | 2,00 |
| 14.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 2,24% | 73,00 |
| 13.03.2025 | 40,20 | 40,20 | 39,80 | 40,10 | -0,74% | - |
| 12.03.2025 | 40,00 | 40,60 | 40,00 | 40,40 | 2,54% | - |
| 11.03.2025 | 40,10 | 40,20 | 39,00 | 39,40 | -3,43% | - |
| 10.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | 164,00 |
| 07.03.2025 | 41,30 | 41,70 | 41,00 | 41,60 | 1,46% | - |
| 06.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | 150,00 |
| 05.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | 7,00 |
| 04.03.2025 | 41,50 | 41,50 | 40,40 | 40,60 | -3,79% | - |
| 03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 9,00 |
| 28.02.2025 | 42,00 | 42,20 | 42,00 | 42,20 | -4,31% | 68,00 |
| 27.02.2025 | 44,00 | 44,20 | 43,80 | 44,10 | 2,08% | - |
| 26.02.2025 | 43,00 | 43,30 | 43,00 | 43,20 | 1,89% | - |
| 25.02.2025 | 42,40 | 42,60 | 42,40 | 42,40 | -1,85% | 50,00 |
| 24.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,23% | 20,00 |
| 21.02.2025 | 42,80 | 43,40 | 42,80 | 43,30 | 0,70% | - |
| 20.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 6,00 |
| 19.02.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,00% | - |
| 18.02.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | 77,00 |
| 17.02.2025 | 43,20 | 43,20 | 42,80 | 42,80 | -1,83% | 2,00 |
| 14.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 10,00 |
| 13.02.2025 | 44,40 | 44,80 | 44,40 | 44,40 | 0,00% | 91,00 |
| 12.02.2025 | 44,40 | 44,40 | 44,20 | 44,40 | -3,06% | 400,00 |
| 11.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,22% | 2,00 |
| 10.02.2025 | 45,90 | 46,10 | 45,70 | 45,70 | -0,22% | - |
| 07.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,85% | 100,00 |
| 06.02.2025 | 43,80 | 44,20 | 43,80 | 44,10 | 3,04% | - |
| 05.02.2025 | 42,60 | 42,90 | 42,40 | 42,80 | -0,47% | - |
| 04.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 65,00 |
| 03.02.2025 | 44,00 | 44,00 | 43,60 | 44,00 | -5,38% | 140,00 |
| 31.01.2025 | 46,20 | 46,70 | 46,10 | 46,50 | -3,13% | - |
| 30.01.2025 | 48,00 | 48,70 | 47,90 | 48,00 | 0,84% | - |
| 29.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 2,15% | 70,00 |
| 28.01.2025 | 46,40 | 46,70 | 46,40 | 46,60 | -4,90% | - |
| 27.01.2025 | 49,20 | 49,20 | 49,00 | 49,00 | -0,20% | 80,00 |
| 24.01.2025 | 49,50 | 49,50 | 49,00 | 49,10 | -4,20% | - |
| 22.01.2025 | 51,75 | 51,75 | 51,25 | 51,25 | 5,24% | - |
| 21.01.2025 | 49,00 | 49,00 | 48,70 | 48,70 | -0,61% | - |
| 20.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 2,73% | 6,00 |
| 17.01.2025 | 47,90 | 47,90 | 47,60 | 47,70 | 0,21% | - |
| 16.01.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | 25,00 |
| 15.01.2025 | 47,80 | 47,80 | 47,20 | 47,20 | -2,48% | 2,00 |
| 14.01.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -3,68% | 203,00 |
| 13.01.2025 | 49,90 | 50,25 | 49,60 | 50,25 | 2,13% | - |
| 10.01.2025 | 49,00 | 49,20 | 49,00 | 49,20 | 0,00% | 202,00 |
| 09.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -3,05% | 40,00 |
| 08.01.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -1,93% | - |
| 07.01.2025 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 06.01.2025 | 51,75 | 51,75 | 51,25 | 51,75 | -1,43% | - |
| 03.01.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 99,00 |
| 02.01.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 96,00 |
| 30.12.2024 | 50,50 | 52,00 | 50,50 | 52,00 | -0,95% | 596,00 |
| 27.12.2024 | 52,50 | 52,50 | 49,60 | 52,50 | 0,48% | 2.080,00 |
| 23.12.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 0,00% | - |
| 20.12.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -0,48% | - |
| 19.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -4,11% | 3,00 |
| 18.12.2024 | 54,25 | 54,75 | 54,25 | 54,75 | 1,39% | - |
| 17.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 2,00 |
| 16.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,40% | 1,00 |
| 13.12.2024 | 54,25 | 54,25 | 53,75 | 53,75 | -1,83% | - |
| 12.12.2024 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 11.12.2024 | 54,75 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 10.12.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -1,78% | - |
| 09.12.2024 | 56,75 | 56,75 | 55,75 | 56,25 | 1,35% | - |
| 06.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -2,63% | 30,00 |
| 05.12.2024 | 57,50 | 57,50 | 57,00 | 57,00 | 1,79% | 159,00 |
| 04.12.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | 178,00 |
| 03.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,26% | 50,00 |
| 02.12.2024 | 54,75 | 55,25 | 54,75 | 55,25 | 3,76% | - |
| 29.11.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 1,43% | - |
| 28.11.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,48% | 190,00 |
| 27.11.2024 | 52,25 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 26.11.2024 | 52,25 | 52,75 | 51,75 | 52,75 | -2,31% | - |
| 25.11.2024 | 54,50 | 54,50 | 54,00 | 54,00 | 1,89% | 2,00 |
| 22.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,44% | 74,00 |
| 21.11.2024 | 51,75 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 20.11.2024 | 51,75 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 19.11.2024 | 52,25 | 52,75 | 51,75 | 51,75 | 0,00% | - |
| 18.11.2024 | 52,25 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 15.11.2024 | 53,00 | 53,00 | 52,00 | 52,00 | -1,42% | 2,00 |
| 14.11.2024 | 52,75 | 52,75 | 52,75 | 52,75 | 1,93% | - |
| 13.11.2024 | 51,75 | 52,25 | 51,75 | 51,75 | -0,48% | - |
| 12.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | 30,00 |
| 11.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,47% | 55,00 |
| 08.11.2024 | 52,75 | 53,25 | 52,75 | 53,25 | 2,90% | - |
| 07.11.2024 | 51,25 | 51,75 | 51,25 | 51,75 | -0,96% | - |
| 06.11.2024 | 52,25 | 52,25 | 52,25 | 52,25 | 5,56% | - |