76,760€
5,93%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 77,77 | 78,14 | 76,26 | 76,50 | 5,58% | 6,00 |
| 30.07.2026 | 67,96 | 72,46 | 67,96 | 72,46 | 11,41% | 188,00 |
| 29.07.2026 | 65,04 | 65,04 | 65,04 | 65,04 | -2,28% | 1,00 |
| 28.07.2026 | 66,58 | 66,58 | 66,56 | 66,56 | -3,03% | 55,00 |
| 27.07.2026 | 69,09 | 69,92 | 67,96 | 68,64 | -0,26% | - |
| 24.07.2026 | 68,82 | 68,82 | 68,82 | 68,82 | -1,01% | 1,00 |
| 23.07.2026 | 70,70 | 70,90 | 69,26 | 69,52 | -0,69% | - |
| 22.07.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 3,21% | 1,00 |
| 21.07.2026 | 67,82 | 67,82 | 67,82 | 67,82 | 2,70% | 1,00 |
| 20.07.2026 | 66,36 | 66,36 | 66,04 | 66,04 | 0,64% | 3,00 |
| 17.07.2026 | 65,62 | 65,62 | 65,62 | 65,62 | -2,77% | 38,00 |
| 16.07.2026 | 68,27 | 68,57 | 67,27 | 67,49 | -2,19% | - |
| 15.07.2026 | 69,42 | 69,42 | 69,00 | 69,00 | -0,75% | 2,00 |
| 14.07.2026 | 68,86 | 69,52 | 68,54 | 69,52 | -0,32% | 6,00 |
| 13.07.2026 | 69,56 | 70,08 | 69,56 | 69,74 | -1,19% | 14,00 |
| 10.07.2026 | 70,58 | 70,58 | 70,58 | 70,58 | 3,04% | 1,00 |
| 09.07.2026 | 69,00 | 69,50 | 68,50 | 68,50 | -1,30% | 62,00 |
| 08.07.2026 | 69,94 | 69,98 | 67,96 | 69,40 | -1,64% | - |
| 07.07.2026 | 71,26 | 71,58 | 70,48 | 70,56 | -2,46% | 60,00 |
| 06.07.2026 | 72,90 | 72,90 | 72,32 | 72,34 | -1,66% | 94,00 |
| 03.07.2026 | 73,28 | 73,56 | 73,22 | 73,56 | 1,69% | 71,00 |
| 02.07.2026 | 72,68 | 72,68 | 71,12 | 72,34 | -5,21% | 337,00 |
| 01.07.2026 | 76,32 | 76,32 | 76,32 | 76,32 | 4,18% | 3,00 |
| 30.06.2026 | 73,66 | 73,66 | 73,26 | 73,26 | -1,40% | 14,00 |
| 29.06.2026 | 74,30 | 74,30 | 74,30 | 74,30 | 0,27% | 1,00 |
| 26.06.2026 | 74,78 | 74,78 | 73,88 | 74,10 | -2,47% | 8,00 |
| 25.06.2026 | 79,00 | 79,35 | 75,86 | 75,98 | -5,00% | - |
| 24.06.2026 | 80,38 | 80,38 | 79,98 | 79,98 | 1,73% | 5,00 |
| 23.06.2026 | 79,31 | 79,67 | 77,90 | 78,62 | -3,51% | - |
| 22.06.2026 | 80,70 | 81,54 | 80,70 | 81,48 | 1,65% | 607,00 |
| 19.06.2026 | 79,10 | 80,16 | 79,10 | 80,16 | 0,43% | 23,00 |
| 18.06.2026 | 79,18 | 79,82 | 79,18 | 79,82 | 2,23% | 13,00 |
| 17.06.2026 | 78,08 | 78,08 | 78,08 | 78,08 | 0,77% | 20,00 |
| 16.06.2026 | 77,12 | 77,48 | 77,12 | 77,48 | -0,44% | 2,00 |
| 15.06.2026 | 77,30 | 77,82 | 76,54 | 77,82 | 6,14% | 4,00 |
| 12.06.2026 | 73,32 | 73,32 | 73,32 | 73,32 | 0,00% | 10,00 |
| 11.06.2026 | 71,58 | 73,62 | 71,58 | 73,32 | 2,80% | 75,00 |
| 10.06.2026 | 71,72 | 71,76 | 70,42 | 71,32 | -6,11% | 63,00 |
| 09.06.2026 | 75,52 | 75,96 | 75,52 | 75,96 | -1,56% | 7,00 |
| 08.06.2026 | 75,26 | 77,16 | 74,68 | 77,16 | -6,54% | 156,00 |
| 05.06.2026 | 82,30 | 82,98 | 82,30 | 82,56 | 3,74% | 5,00 |
| 04.06.2026 | 80,38 | 80,38 | 79,58 | 79,58 | -0,23% | 2,00 |
| 03.06.2026 | 80,76 | 80,76 | 79,64 | 79,76 | 0,00% | 11,00 |
| 02.06.2026 | 78,74 | 79,76 | 78,54 | 79,76 | -5,00% | 246,00 |
| 01.06.2026 | 84,04 | 84,04 | 82,66 | 83,96 | 1,21% | 154,00 |
| 29.05.2026 | 83,94 | 83,94 | 82,96 | 82,96 | 2,14% | 65,00 |
| 28.05.2026 | 81,24 | 81,34 | 81,22 | 81,22 | -7,66% | 78,00 |
| 27.05.2026 | 89,16 | 89,16 | 87,66 | 87,96 | -5,78% | 32,00 |
| 26.05.2026 | 93,28 | 93,36 | 93,28 | 93,36 | -0,72% | 21,00 |
| 25.05.2026 | 92,24 | 94,04 | 91,72 | 94,04 | 6,09% | 160,00 |
| 22.05.2026 | 88,44 | 88,82 | 87,82 | 88,64 | 5,75% | 129,00 |
| 21.05.2026 | 83,30 | 84,46 | 82,66 | 83,82 | 9,06% | 78,00 |
| 20.05.2026 | 76,04 | 77,22 | 75,92 | 76,86 | -2,91% | 242,00 |
| 19.05.2026 | 79,40 | 79,40 | 79,16 | 79,16 | -2,27% | 64,00 |
| 18.05.2026 | 80,06 | 81,00 | 80,06 | 81,00 | -2,17% | 8,00 |
| 15.05.2026 | 81,40 | 83,40 | 81,40 | 82,80 | -0,55% | 302,00 |
| 14.05.2026 | 83,82 | 83,82 | 82,74 | 83,26 | -0,83% | 316,00 |
| 13.05.2026 | 83,38 | 84,70 | 83,26 | 83,96 | 4,04% | 298,00 |
| 12.05.2026 | 80,64 | 80,70 | 80,64 | 80,70 | -1,32% | 61,00 |
| 11.05.2026 | 81,66 | 81,78 | 81,32 | 81,78 | -0,27% | 127,00 |
| 08.05.2026 | 80,48 | 82,00 | 80,10 | 82,00 | 8,64% | 9,00 |
| 07.05.2026 | 76,88 | 76,92 | 75,48 | 75,48 | 0,03% | 25,00 |
| 06.05.2026 | 73,58 | 75,46 | 73,58 | 75,46 | 5,51% | 2,00 |
| 05.05.2026 | 72,12 | 72,12 | 71,52 | 71,52 | 0,00% | 22,00 |
| 04.05.2026 | 71,30 | 72,12 | 71,30 | 71,52 | 0,79% | 208,00 |
| 30.04.2026 | 69,80 | 71,26 | 69,80 | 70,96 | 5,72% | 37,00 |
| 29.04.2026 | 67,12 | 67,12 | 67,12 | 67,12 | 0,27% | 1,00 |
| 28.04.2026 | 68,52 | 68,52 | 66,94 | 66,94 | -2,05% | 52,00 |
| 27.04.2026 | 68,34 | 68,34 | 68,34 | 68,34 | 5,17% | 344,00 |
| 24.04.2026 | 65,38 | 65,38 | 64,98 | 64,98 | -0,85% | 1.291,00 |
| 23.04.2026 | 65,72 | 65,80 | 65,54 | 65,54 | 4,50% | 22,00 |
| 22.04.2026 | 63,38 | 63,38 | 62,62 | 62,72 | -2,31% | 501,00 |
| 21.04.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 1,39% | 3,00 |
| 20.04.2026 | 63,18 | 63,46 | 62,27 | 63,32 | -2,97% | - |
| 17.04.2026 | 64,09 | 65,67 | 63,58 | 65,26 | 1,37% | - |
| 16.04.2026 | 65,44 | 65,44 | 64,38 | 64,38 | 5,85% | 17,00 |
| 15.04.2026 | 61,76 | 61,76 | 60,82 | 60,82 | -3,40% | 2,00 |
| 14.04.2026 | 62,96 | 62,96 | 62,96 | 62,96 | 2,61% | 150,00 |
| 13.04.2026 | 61,36 | 61,36 | 61,36 | 61,36 | -0,37% | 3,00 |
| 10.04.2026 | 61,41 | 61,80 | 61,14 | 61,59 | 3,69% | - |
| 09.04.2026 | 59,40 | 59,40 | 59,40 | 59,40 | -2,62% | 1,00 |
| 08.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 8,39% | 1,00 |
| 07.04.2026 | 57,44 | 57,44 | 56,28 | 56,28 | -5,41% | 401,00 |
| 02.04.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -4,80% | 4,00 |
| 01.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 5,04% | 9,00 |
| 31.03.2026 | 57,75 | 59,50 | 57,50 | 59,50 | 5,31% | - |
| 30.03.2026 | 59,00 | 59,00 | 56,50 | 56,50 | -5,44% | 985,00 |
| 27.03.2026 | 61,25 | 61,25 | 59,75 | 59,75 | -3,24% | - |
| 26.03.2026 | 61,75 | 62,25 | 61,75 | 61,75 | -0,80% | - |
| 25.03.2026 | 62,25 | 62,75 | 61,25 | 62,25 | 4,62% | - |
| 24.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | 1,00 |
| 23.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,26% | 1,00 |
| 20.03.2026 | 60,75 | 60,75 | 59,75 | 59,75 | -1,65% | - |
| 19.03.2026 | 60,75 | 60,75 | 59,75 | 60,75 | -2,41% | - |
| 18.03.2026 | 63,75 | 63,75 | 62,25 | 62,25 | -0,40% | - |
| 17.03.2026 | 62,00 | 62,50 | 62,00 | 62,50 | -0,79% | 490,00 |
| 16.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,80% | 1,00 |
| 13.03.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 2,46% | 150,00 |
| 12.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,41% | 5,00 |
| 11.03.2026 | 61,25 | 61,75 | 60,75 | 60,75 | 0,41% | - |