83,230€
2,47%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 82,76 | 83,97 | 82,71 | 83,27 | 2,52% | 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% | - |
| 10.03.2026 | 60,00 | 60,50 | 60,00 | 60,50 | 6,14% | 38,00 |
| 09.03.2026 | 57,00 | 57,50 | 56,50 | 57,00 | -7,32% | 51,00 |
| 06.03.2026 | 62,50 | 62,50 | 61,00 | 61,50 | -6,11% | 227,00 |
| 05.03.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -0,76% | 1.288,00 |
| 04.03.2026 | 66,50 | 66,50 | 66,00 | 66,00 | -2,22% | 32,00 |
| 03.03.2026 | 68,00 | 68,50 | 67,00 | 67,50 | -8,16% | 1.725,00 |
| 02.03.2026 | 72,00 | 73,50 | 72,00 | 73,50 | -2,65% | 1.008,00 |
| 27.02.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 4,14% | 67,00 |
| 26.02.2026 | 73,00 | 73,00 | 72,50 | 72,50 | -2,03% | 74,00 |
| 25.02.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 2,07% | 11,00 |
| 24.02.2026 | 72,50 | 72,50 | 71,50 | 72,50 | 2,84% | 233,00 |
| 23.02.2026 | 71,00 | 71,00 | 70,00 | 70,50 | 1,81% | 535,00 |
| 20.02.2026 | 69,00 | 69,25 | 69,00 | 69,25 | 6,13% | - |
| 19.02.2026 | 65,50 | 65,75 | 65,25 | 65,25 | -0,38% | - |
| 18.02.2026 | 65,00 | 65,50 | 65,00 | 65,50 | 4,38% | 218,00 |
| 17.02.2026 | 62,75 | 63,25 | 62,75 | 62,75 | -0,40% | - |
| 16.02.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 1,61% | 1,00 |
| 13.02.2026 | 62,00 | 62,50 | 62,00 | 62,00 | -2,36% | 15,00 |
| 12.02.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -2,31% | 10,00 |
| 11.02.2026 | 64,50 | 65,00 | 64,50 | 65,00 | 0,78% | 155,00 |
| 10.02.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 7,50% | 11,00 |
| 09.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 2,56% | 15,00 |
| 06.02.2026 | 59,00 | 59,00 | 58,50 | 58,50 | 3,54% | 340,00 |
| 05.02.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -2,59% | 66,00 |
| 04.02.2026 | 58,00 | 58,00 | 57,50 | 58,00 | -4,13% | 39,00 |
| 03.02.2026 | 61,00 | 61,00 | 60,50 | 60,50 | 2,54% | 190,00 |
| 02.02.2026 | 58,50 | 59,00 | 58,50 | 59,00 | -0,84% | 26,00 |
| 30.01.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -5,18% | 130,00 |
| 29.01.2026 | 64,00 | 64,00 | 62,75 | 62,75 | -3,09% | - |
| 28.01.2026 | 64,25 | 64,75 | 64,25 | 64,75 | 3,60% | - |
| 27.01.2026 | 63,00 | 63,00 | 62,50 | 62,50 | 1,63% | 32,00 |
| 26.01.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 12,00 |
| 23.01.2026 | 62,00 | 62,00 | 61,50 | 61,50 | 1,65% | 57,00 |
| 22.01.2026 | 60,50 | 60,50 | 60,00 | 60,50 | -2,42% | 566,00 |
| 21.01.2026 | 61,00 | 62,00 | 61,00 | 62,00 | 0,00% | 40,00 |
| 20.01.2026 | 62,00 | 62,00 | 61,50 | 62,00 | -7,46% | 419,00 |
| 19.01.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | 65,00 |
| 16.01.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -1,48% | 65,00 |
| 15.01.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | 1,00 |
| 14.01.2026 | 68,50 | 68,50 | 67,00 | 67,00 | -0,74% | 401,00 |
| 13.01.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 1,12% | 137,00 |
| 12.01.2026 | 66,75 | 66,75 | 66,25 | 66,75 | 2,30% | - |
| 09.01.2026 | 64,75 | 65,25 | 64,75 | 65,25 | -0,76% | - |
| 08.01.2026 | 65,75 | 66,25 | 65,75 | 65,75 | -0,75% | - |
| 07.01.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |