59,680€
-11,64%
Echtzeit-Aktienkurs FUJI ELECTRIC CO. LTD.
Bid:
Ask:
Aktienkurse zur FUJI ELECTRIC CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 63,40 | 63,66 | 60,48 | 60,48 | -10,45% | 108,00 |
| 04.11.2026 | 67,52 | 67,56 | 67,52 | 67,54 | -0,47% | 223,00 |
| 03.11.2026 | 68,18 | 68,18 | 67,76 | 67,86 | -0,67% | 29,00 |
| 02.11.2026 | 68,62 | 68,68 | 68,32 | 68,32 | -0,99% | 13,00 |
| 30.10.2026 | 69,92 | 70,48 | 68,86 | 69,00 | -9,43% | 309,00 |
| 29.10.2026 | 76,22 | 76,22 | 76,18 | 76,18 | -2,31% | 32,00 |
| 28.10.2026 | 78,01 | 78,88 | 77,52 | 77,98 | -0,15% | - |
| 27.10.2026 | 76,65 | 78,18 | 76,58 | 78,10 | 5,26% | - |
| 26.10.2026 | 73,54 | 74,20 | 73,54 | 74,20 | -0,64% | 600,00 |
| 23.10.2026 | 74,68 | 74,68 | 74,68 | 74,68 | -0,90% | 65,00 |
| 22.10.2026 | 75,36 | 75,36 | 75,36 | 75,36 | -3,06% | 1,00 |
| 21.10.2026 | 76,89 | 77,82 | 76,86 | 77,74 | 1,59% | - |
| 20.10.2026 | 75,42 | 76,52 | 75,42 | 76,52 | -4,56% | 23,00 |
| 19.10.2026 | 80,18 | 80,18 | 80,18 | 80,18 | 0,68% | 2,00 |
| 16.10.2026 | 79,64 | 79,64 | 79,64 | 79,64 | -0,08% | 1,00 |
| 15.10.2026 | 79,90 | 79,90 | 78,20 | 79,70 | -5,93% | 919,00 |
| 14.10.2026 | 85,26 | 85,26 | 84,72 | 84,72 | 2,84% | 181,00 |
| 13.10.2026 | 82,38 | 82,38 | 82,38 | 82,38 | -3,33% | 40,00 |
| 12.10.2026 | 85,00 | 85,22 | 85,00 | 85,22 | 0,54% | 116,00 |
| 09.10.2026 | 83,92 | 85,15 | 83,90 | 84,76 | 2,64% | - |
| 08.10.2026 | 83,18 | 83,18 | 82,56 | 82,58 | -2,73% | 54,00 |
| 07.10.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -3,08% | 7,00 |
| 06.10.2026 | 86,92 | 87,60 | 86,92 | 87,60 | 2,05% | 146,00 |
| 05.10.2026 | 86,20 | 86,20 | 85,82 | 85,84 | 1,32% | 92,00 |
| 02.10.2026 | 82,86 | 84,72 | 82,86 | 84,72 | 4,59% | 68,00 |
| 01.10.2026 | 80,62 | 81,00 | 80,60 | 81,00 | 3,34% | 48,00 |
| 30.09.2026 | 78,84 | 79,18 | 77,82 | 78,38 | 1,63% | - |
| 29.09.2026 | 75,83 | 77,28 | 75,78 | 77,12 | 0,63% | - |
| 28.09.2026 | 77,03 | 77,09 | 75,93 | 76,64 | 0,21% | - |
| 25.09.2026 | 75,87 | 76,60 | 75,33 | 76,48 | 3,32% | - |
| 24.09.2026 | 74,04 | 74,04 | 74,02 | 74,02 | 0,65% | 90,00 |
| 23.09.2026 | 73,54 | 73,54 | 73,54 | 73,54 | 0,14% | 50,00 |
| 22.09.2026 | 73,26 | 73,60 | 73,23 | 73,44 | 0,33% | - |
| 21.09.2026 | 73,20 | 73,20 | 73,20 | 73,20 | -0,05% | 1,00 |
| 18.09.2026 | 73,24 | 73,24 | 73,24 | 73,24 | -0,19% | 1,00 |
| 17.09.2026 | 72,76 | 73,38 | 72,40 | 73,38 | 2,31% | 5,00 |
| 16.09.2026 | 71,50 | 72,08 | 71,50 | 71,72 | 1,01% | 74,00 |
| 15.09.2026 | 69,54 | 71,00 | 69,54 | 71,00 | 0,25% | 82,00 |
| 14.09.2026 | 70,28 | 70,82 | 70,28 | 70,82 | -0,51% | 2,00 |
| 11.09.2026 | 71,18 | 71,18 | 71,18 | 71,18 | 0,23% | 1,00 |
| 10.09.2026 | 72,06 | 72,06 | 71,02 | 71,02 | -3,98% | 15,00 |
| 09.09.2026 | 73,82 | 73,96 | 73,82 | 73,96 | 3,24% | 2,00 |
| 08.09.2026 | 71,54 | 71,80 | 71,28 | 71,64 | -3,55% | 8,00 |
| 07.09.2026 | 74,28 | 74,28 | 74,28 | 74,28 | 2,74% | 1,00 |
| 04.09.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 3,29% | 1,00 |
| 03.09.2026 | 70,38 | 70,38 | 70,00 | 70,00 | -1,27% | 4,00 |
| 02.09.2026 | 70,90 | 70,90 | 70,90 | 70,90 | -1,39% | 1,00 |
| 01.09.2026 | 73,86 | 73,86 | 71,90 | 71,90 | -3,18% | 11,00 |
| 31.08.2026 | 74,54 | 74,54 | 74,26 | 74,26 | 0,72% | 16,00 |
| 28.08.2026 | 74,50 | 74,83 | 73,59 | 73,73 | -4,07% | - |
| 27.08.2026 | 76,86 | 76,86 | 76,86 | 76,86 | 2,28% | 11,00 |
| 26.08.2026 | 75,27 | 75,30 | 75,08 | 75,15 | -0,20% | - |
| 25.08.2026 | 75,24 | 75,30 | 75,24 | 75,30 | -0,34% | 51,00 |
| 24.08.2026 | 75,84 | 75,84 | 75,56 | 75,56 | 1,11% | 8,00 |
| 21.08.2026 | 74,68 | 75,43 | 74,45 | 74,73 | 2,29% | - |
| 20.08.2026 | 72,36 | 73,06 | 72,36 | 73,06 | -0,83% | 38,00 |
| 19.08.2026 | 72,94 | 74,85 | 72,81 | 73,67 | -5,36% | - |
| 18.08.2026 | 77,84 | 77,84 | 77,84 | 77,84 | -4,40% | 1,00 |
| 17.08.2026 | 81,42 | 81,42 | 81,42 | 81,42 | 0,99% | 1,00 |
| 14.08.2026 | 80,68 | 81,27 | 80,42 | 80,62 | -2,55% | - |
| 13.08.2026 | 81,26 | 83,04 | 81,18 | 82,73 | 3,65% | - |
| 12.08.2026 | 78,51 | 80,38 | 78,40 | 79,82 | 1,04% | - |
| 11.08.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -0,93% | 2,00 |
| 10.08.2026 | 80,00 | 80,00 | 79,48 | 79,74 | -0,33% | 297,00 |
| 07.08.2026 | 80,00 | 80,00 | 80,00 | 80,00 | 2,70% | 3,00 |
| 06.08.2026 | 77,90 | 77,90 | 77,90 | 77,90 | -5,39% | 7,00 |
| 05.08.2026 | 82,62 | 82,62 | 82,34 | 82,34 | 6,94% | 14,00 |
| 04.08.2026 | 79,40 | 79,40 | 77,00 | 77,00 | -3,14% | 51,00 |
| 03.08.2026 | 78,46 | 79,50 | 78,34 | 79,50 | 4,00% | 107,00 |
| 31.07.2026 | 77,56 | 77,56 | 75,90 | 76,44 | 5,49% | 122,00 |
| 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 |