55,250€
1,38%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 55,25 | 55,75 | 55,25 | 55,25 | 1,38% | 1,00 |
| 22.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | 150,00 |
| 21.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | 127,00 |
| 20.08.2025 | 56,00 | 56,00 | 55,00 | 55,00 | -2,22% | 197,00 |
| 19.08.2025 | 56,25 | 56,75 | 56,25 | 56,25 | 1,81% | - |
| 18.08.2025 | 55,25 | 55,75 | 55,25 | 55,25 | 1,38% | - |
| 15.08.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | 1,00 |
| 14.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | 157,00 |
| 13.08.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,00% | 123,00 |
| 12.08.2025 | 54,00 | 54,50 | 54,00 | 54,50 | 0,93% | 85,00 |
| 11.08.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 2,86% | 189,00 |
| 08.08.2025 | 54,50 | 55,00 | 52,50 | 52,50 | -0,94% | 320,00 |
| 07.08.2025 | 54,00 | 54,00 | 53,00 | 53,00 | -1,85% | 112,00 |
| 06.08.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | 164,00 |
| 05.08.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 1,92% | 55,00 |
| 04.08.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 5,69% | 195,00 |
| 01.08.2025 | 49,40 | 49,40 | 49,20 | 49,20 | 8,85% | 11,00 |
| 31.07.2025 | 45,00 | 45,20 | 44,40 | 45,20 | 0,89% | 193,00 |
| 30.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 10,00 |
| 29.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 37,00 |
| 28.07.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 4,81% | 526,00 |
| 25.07.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | 62,00 |
| 24.07.2025 | 41,60 | 42,80 | 41,60 | 42,00 | 1,94% | 1.487,00 |
| 23.07.2025 | 41,00 | 41,20 | 40,80 | 41,20 | 4,04% | 149,00 |
| 22.07.2025 | 39,30 | 40,00 | 39,20 | 39,60 | 2,33% | - |
| 21.07.2025 | 38,90 | 38,90 | 38,70 | 38,70 | -0,77% | - |
| 18.07.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,26% | 50,00 |
| 17.07.2025 | 38,70 | 39,00 | 38,60 | 38,90 | 1,30% | - |
| 16.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 1,00 |
| 15.07.2025 | 38,80 | 38,80 | 38,20 | 38,20 | -0,52% | 2,00 |
| 14.07.2025 | 38,50 | 38,60 | 38,20 | 38,40 | -1,29% | - |
| 11.07.2025 | 39,00 | 39,90 | 38,80 | 38,90 | 1,30% | - |
| 10.07.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 2,00 |
| 09.07.2025 | 38,80 | 38,80 | 38,60 | 38,60 | 0,00% | 125,00 |
| 08.07.2025 | 38,50 | 38,80 | 38,40 | 38,60 | 2,12% | - |
| 07.07.2025 | 38,20 | 38,20 | 37,80 | 37,80 | -4,06% | 2,00 |
| 04.07.2025 | 39,50 | 39,60 | 39,00 | 39,40 | -0,76% | - |
| 03.07.2025 | 39,40 | 39,80 | 39,40 | 39,70 | 1,79% | - |
| 02.07.2025 | 38,90 | 40,00 | 38,80 | 39,00 | 0,78% | - |
| 01.07.2025 | 38,90 | 39,00 | 38,60 | 38,70 | -0,77% | - |
| 30.06.2025 | 39,40 | 39,60 | 39,00 | 39,00 | -1,52% | - |
| 27.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | 62,00 |
| 26.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 25,00 |
| 25.06.2025 | 37,90 | 38,20 | 37,80 | 38,00 | 0,00% | - |
| 24.06.2025 | 37,70 | 38,00 | 37,60 | 38,00 | 1,60% | - |
| 23.06.2025 | 36,80 | 37,40 | 36,80 | 37,40 | 0,00% | 201,00 |
| 20.06.2025 | 37,80 | 37,80 | 37,40 | 37,40 | -2,09% | 194,00 |
| 19.06.2025 | 38,60 | 38,60 | 38,20 | 38,20 | -0,52% | - |
| 18.06.2025 | 38,50 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 17.06.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | 85,00 |
| 16.06.2025 | 39,00 | 39,00 | 38,60 | 38,60 | -1,03% | 2,00 |
| 13.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | 10,00 |
| 12.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 1,00 |
| 11.06.2025 | 40,30 | 40,60 | 40,20 | 40,20 | -0,99% | - |
| 10.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 152,00 |
| 09.06.2025 | 39,70 | 41,00 | 39,60 | 40,00 | 0,00% | - |
| 06.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 50,00 |
| 05.06.2025 | 40,50 | 40,60 | 40,00 | 40,00 | -0,50% | - |
| 04.06.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 2,03% | 42,00 |
| 03.06.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | 13,00 |
| 02.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 21,00 |
| 30.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 129,00 |
| 29.05.2025 | 40,10 | 40,20 | 39,40 | 39,60 | -1,00% | - |
| 28.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | 60,00 |
| 27.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 87,00 |
| 26.05.2025 | 40,90 | 41,20 | 40,80 | 41,00 | 3,54% | - |
| 23.05.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -0,50% | 43,00 |
| 22.05.2025 | 39,80 | 40,00 | 39,40 | 39,80 | 3,11% | - |
| 21.05.2025 | 39,30 | 39,40 | 38,40 | 38,60 | -0,52% | - |
| 20.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | 68,00 |
| 19.05.2025 | 38,80 | 39,00 | 38,40 | 38,90 | -0,77% | - |
| 16.05.2025 | 38,90 | 39,60 | 38,80 | 39,20 | -2,00% | - |
| 15.05.2025 | 39,80 | 40,00 | 39,40 | 40,00 | 0,50% | 52,00 |
| 14.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,86% | 50,00 |
| 13.05.2025 | 41,70 | 42,00 | 41,00 | 41,40 | -1,19% | - |
| 12.05.2025 | 41,30 | 42,00 | 41,20 | 41,90 | 4,75% | - |
| 09.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | 100,00 |
| 08.05.2025 | 38,70 | 39,00 | 38,60 | 38,80 | 1,57% | - |
| 07.05.2025 | 38,60 | 38,80 | 38,20 | 38,20 | -4,26% | 46,00 |
| 06.05.2025 | 39,50 | 39,90 | 39,50 | 39,90 | 0,76% | - |
| 05.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | 1,00 |
| 02.05.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | 15,00 |
| 30.04.2025 | 39,00 | 39,20 | 38,60 | 39,10 | 4,55% | - |
| 29.04.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 15,00 |
| 28.04.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | 100,00 |
| 25.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | 25,00 |
| 24.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 63,00 |
| 23.04.2025 | 37,80 | 38,20 | 37,70 | 37,90 | 4,12% | - |
| 22.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | 20,00 |
| 17.04.2025 | 37,00 | 37,20 | 36,30 | 37,00 | 0,54% | - |
| 16.04.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 50,00 |
| 15.04.2025 | 38,20 | 38,20 | 37,80 | 37,80 | 0,00% | 2,00 |
| 14.04.2025 | 37,60 | 38,00 | 36,90 | 37,80 | 3,28% | - |
| 11.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 100,00 |
| 10.04.2025 | 37,00 | 37,00 | 36,80 | 36,80 | 1,66% | 100,00 |
| 09.04.2025 | 33,00 | 36,20 | 33,00 | 36,20 | 8,06% | 279,00 |
| 08.04.2025 | 33,90 | 35,20 | 33,20 | 33,50 | 10,93% | - |
| 07.04.2025 | 30,00 | 30,20 | 30,00 | 30,20 | -7,93% | 242,00 |
| 04.04.2025 | 34,30 | 34,80 | 32,60 | 32,80 | -9,39% | - |
| 03.04.2025 | 36,90 | 37,40 | 35,90 | 36,20 | -5,24% | - |