52,250€
-3,24%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 52,25 | 52,75 | 51,75 | 52,25 | -3,24% | - |
| 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% | - |
| 05.11.2024 | 49,50 | 49,60 | 49,40 | 49,50 | -3,88% | - |
| 04.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | 60,00 |
| 01.11.2024 | 50,75 | 51,25 | 50,75 | 51,25 | 9,98% | - |
| 31.10.2024 | 46,80 | 46,80 | 46,60 | 46,60 | -4,12% | 195,00 |
| 30.10.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | 30,00 |
| 29.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,49% | 34,00 |
| 28.10.2024 | 47,30 | 47,30 | 46,90 | 47,10 | -0,21% | - |
| 25.10.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 210,00 |
| 24.10.2024 | 47,20 | 47,30 | 46,40 | 47,20 | -0,42% | - |
| 23.10.2024 | 47,80 | 47,80 | 47,40 | 47,40 | -3,07% | 183,00 |
| 22.10.2024 | 48,90 | 49,10 | 48,60 | 48,90 | -1,41% | - |
| 21.10.2024 | 49,80 | 50,15 | 49,50 | 49,60 | 1,22% | - |
| 18.10.2024 | 49,80 | 49,80 | 49,00 | 49,00 | 0,00% | 270,00 |
| 17.10.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | 70,00 |
| 16.10.2024 | 48,60 | 48,60 | 48,20 | 48,20 | -4,55% | 206,00 |
| 15.10.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -1,46% | 2,00 |
| 14.10.2024 | 51,25 | 51,25 | 51,25 | 51,25 | 0,00% | - |
| 11.10.2024 | 50,75 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 10.10.2024 | 51,25 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 09.10.2024 | 51,25 | 51,25 | 50,75 | 50,75 | -2,87% | - |
| 08.10.2024 | 51,75 | 52,25 | 51,75 | 52,25 | 0,48% | - |
| 07.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,48% | 5,00 |
| 04.10.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 03.10.2024 | 51,25 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 02.10.2024 | 51,25 | 51,75 | 51,25 | 51,75 | -1,90% | - |
| 01.10.2024 | 53,25 | 53,75 | 52,75 | 52,75 | -2,76% | - |
| 30.09.2024 | 54,25 | 54,75 | 53,75 | 54,25 | 0,00% | - |
| 27.09.2024 | 55,25 | 55,25 | 53,25 | 54,25 | -1,81% | - |
| 26.09.2024 | 54,25 | 55,25 | 54,25 | 55,25 | 4,25% | - |
| 25.09.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 1,44% | 186,00 |
| 24.09.2024 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 23.09.2024 | 52,75 | 53,25 | 52,75 | 52,75 | 0,00% | - |
| 20.09.2024 | 52,75 | 52,75 | 52,25 | 52,75 | 2,93% | - |
| 19.09.2024 | 50,75 | 51,75 | 50,75 | 51,25 | 2,91% | - |
| 18.09.2024 | 49,70 | 50,25 | 49,70 | 49,80 | 0,00% | - |
| 17.09.2024 | 49,80 | 50,25 | 49,70 | 49,80 | -1,39% | - |
| 16.09.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -0,49% | 2,00 |
| 13.09.2024 | 50,75 | 50,75 | 50,75 | 50,75 | 0,00% | - |
| 12.09.2024 | 50,25 | 50,75 | 50,05 | 50,75 | 5,51% | - |
| 11.09.2024 | 47,40 | 48,10 | 47,10 | 48,10 | 2,12% | - |
| 10.09.2024 | 47,10 | 47,40 | 46,50 | 47,10 | -0,84% | - |
| 09.09.2024 | 47,70 | 48,10 | 47,10 | 47,50 | 0,85% | - |
| 06.09.2024 | 48,50 | 48,50 | 47,00 | 47,10 | -5,42% | - |
| 05.09.2024 | 49,70 | 50,15 | 49,50 | 49,80 | -0,40% | - |
| 04.09.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -4,31% | 100,00 |
| 03.09.2024 | 53,25 | 53,75 | 52,25 | 52,25 | -4,57% | - |
| 02.09.2024 | 54,75 | 54,75 | 54,75 | 54,75 | 0,46% | - |
| 30.08.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 3,32% | 2,00 |
| 29.08.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 28.08.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -1,88% | - |
| 27.08.2024 | 52,25 | 53,25 | 52,25 | 53,25 | 3,90% | - |
| 26.08.2024 | 51,25 | 51,75 | 51,25 | 51,25 | -3,30% | - |
| 23.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 100,00 |
| 22.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 300,00 |
| 21.08.2024 | 51,75 | 51,75 | 51,00 | 51,50 | 1,48% | - |
| 20.08.2024 | 51,50 | 51,75 | 50,75 | 50,75 | -1,46% | - |
| 19.08.2024 | 52,00 | 52,00 | 51,50 | 51,50 | 0,98% | 34,00 |
| 16.08.2024 | 51,75 | 51,75 | 51,00 | 51,00 | 0,00% | - |
| 15.08.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 4,51% | 1,00 |
| 14.08.2024 | 49,10 | 49,20 | 48,30 | 48,80 | 2,31% | - |
| 13.08.2024 | 47,30 | 47,70 | 47,00 | 47,70 | 3,92% | - |
| 12.08.2024 | 46,00 | 46,00 | 45,60 | 45,90 | -0,43% | - |
| 09.08.2024 | 45,70 | 46,20 | 45,60 | 46,10 | -0,43% | - |
| 08.08.2024 | 45,70 | 46,60 | 45,20 | 46,30 | 1,09% | - |
| 07.08.2024 | 46,80 | 47,30 | 45,80 | 45,80 | 1,78% | - |
| 06.08.2024 | 45,30 | 45,50 | 43,90 | 45,00 | 9,22% | - |
| 05.08.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -8,44% | 133,00 |
| 02.08.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -8,16% | 126,00 |
| 01.08.2024 | 50,75 | 50,75 | 48,50 | 49,00 | -4,85% | - |
| 31.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 2,49% | 356,00 |
| 30.07.2024 | 50,25 | 50,75 | 50,15 | 50,25 | -1,47% | - |
| 29.07.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 3,03% | 2,00 |
| 26.07.2024 | 48,70 | 49,50 | 48,70 | 49,50 | 3,56% | - |
| 25.07.2024 | 47,20 | 47,80 | 47,20 | 47,80 | -1,44% | 160,00 |
| 24.07.2024 | 50,15 | 50,15 | 48,40 | 48,50 | -2,61% | - |
| 23.07.2024 | 49,70 | 49,80 | 49,30 | 49,80 | 0,81% | - |
| 22.07.2024 | 49,20 | 49,40 | 49,20 | 49,40 | -3,61% | 603,00 |
| 19.07.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -0,49% | - |
| 18.07.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 100,00 |
| 17.07.2024 | 52,50 | 52,50 | 51,50 | 52,00 | -3,26% | 1.100,00 |
| 16.07.2024 | 53,25 | 53,75 | 53,25 | 53,75 | 1,42% | - |
| 15.07.2024 | 53,50 | 53,50 | 53,00 | 53,00 | -0,93% | 2,00 |
| 12.07.2024 | 53,50 | 54,00 | 53,00 | 53,50 | 0,00% | - |
| 11.07.2024 | 54,25 | 54,50 | 53,50 | 53,50 | -1,38% | - |
| 10.07.2024 | 53,25 | 54,25 | 53,25 | 54,25 | 1,40% | - |