40,000€
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,80 | 40,20 | 39,60 | 40,00 | 0,00% | - |
| 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% | - |
| 02.04.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | 70,00 |
| 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 |