41,400€
-3,04%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,00 | 42,10 | 41,30 | 41,40 | -3,04% | 585,00 |
| 20.02.2025 | 43,10 | 43,20 | 42,20 | 42,70 | -2,06% | - |
| 19.02.2025 | 43,50 | 43,60 | 43,20 | 43,60 | 0,69% | - |
| 18.02.2025 | 43,40 | 43,60 | 43,20 | 43,30 | -2,26% | 595,00 |
| 17.02.2025 | 44,20 | 44,40 | 43,80 | 44,30 | 1,61% | - |
| 14.02.2025 | 43,50 | 44,20 | 43,10 | 43,60 | -3,54% | - |
| 13.02.2025 | 44,90 | 45,40 | 44,60 | 45,20 | -2,16% | - |
| 12.02.2025 | 42,10 | 46,40 | 42,10 | 46,20 | 8,45% | 60,00 |
| 11.02.2025 | 42,60 | 42,90 | 42,30 | 42,60 | -0,93% | 2.060,00 |
| 10.02.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 9,97% | 1.268,00 |
| 07.02.2025 | 39,20 | 39,90 | 39,10 | 39,10 | -2,25% | 500,00 |
| 06.02.2025 | 40,10 | 40,20 | 39,90 | 40,00 | 0,50% | 75,00 |
| 05.02.2025 | 39,60 | 39,90 | 39,40 | 39,80 | 0,00% | 80,00 |
| 04.02.2025 | 39,40 | 39,90 | 39,30 | 39,80 | 3,65% | - |
| 03.02.2025 | 38,20 | 38,50 | 38,00 | 38,40 | -1,29% | 9,00 |
| 31.01.2025 | 39,10 | 39,50 | 38,80 | 38,90 | 3,18% | 642,00 |
| 30.01.2025 | 37,50 | 37,90 | 37,50 | 37,70 | 1,62% | 117,00 |
| 29.01.2025 | 37,30 | 37,40 | 36,90 | 37,10 | -0,80% | 118,00 |
| 28.01.2025 | 36,50 | 37,50 | 36,40 | 37,40 | -4,83% | 773,00 |
| 27.01.2025 | 39,90 | 40,00 | 38,80 | 39,30 | -13,05% | 1.579,00 |
| 24.01.2025 | 44,80 | 45,70 | 44,60 | 45,20 | 0,67% | 513,00 |
| 23.01.2025 | 44,60 | 44,90 | 44,20 | 44,90 | 5,15% | 331,00 |
| 22.01.2025 | 42,70 | 43,30 | 42,10 | 42,70 | 13,56% | 2.500,00 |
| 21.01.2025 | 37,40 | 37,70 | 37,40 | 37,60 | 1,35% | - |
| 20.01.2025 | 37,60 | 37,80 | 37,10 | 37,10 | -0,80% | - |
| 17.01.2025 | 37,30 | 37,60 | 37,20 | 37,40 | 1,08% | 900,00 |
| 16.01.2025 | 37,10 | 37,20 | 36,90 | 37,00 | -1,33% | 37,00 |
| 15.01.2025 | 37,10 | 37,70 | 37,00 | 37,50 | -1,57% | 410,00 |
| 14.01.2025 | 38,00 | 38,10 | 37,50 | 38,10 | -3,05% | 115,00 |
| 13.01.2025 | 38,60 | 39,60 | 38,10 | 39,30 | 2,08% | 350,00 |
| 10.01.2025 | 38,70 | 38,90 | 38,30 | 38,50 | 0,00% | - |
| 09.01.2025 | 38,60 | 38,80 | 38,40 | 38,50 | -3,75% | 302,00 |
| 08.01.2025 | 39,80 | 40,50 | 39,70 | 40,00 | 1,27% | 3,00 |
| 07.01.2025 | 39,70 | 40,10 | 39,50 | 39,50 | -3,66% | 4.120,00 |
| 06.01.2025 | 40,70 | 41,30 | 40,50 | 41,00 | 3,27% | 1.729,00 |
| 03.01.2025 | 39,30 | 40,50 | 39,30 | 39,70 | -1,24% | 326,00 |
| 02.01.2025 | 38,60 | 40,40 | 38,60 | 40,20 | 1,01% | 152,00 |
| 30.12.2024 | 39,70 | 39,90 | 39,50 | 39,80 | -1,24% | 200,00 |
| 27.12.2024 | 40,70 | 40,90 | 40,00 | 40,30 | 3,87% | - |
| 23.12.2024 | 38,70 | 38,90 | 38,30 | 38,80 | 2,65% | 250,00 |
| 20.12.2024 | 38,50 | 39,30 | 37,60 | 37,80 | -2,33% | - |
| 19.12.2024 | 38,80 | 39,00 | 38,30 | 38,70 | 1,57% | - |
| 18.12.2024 | 38,50 | 39,20 | 37,90 | 38,10 | -2,56% | 93,00 |
| 17.12.2024 | 39,40 | 39,40 | 38,90 | 39,10 | -3,46% | - |
| 16.12.2024 | 40,10 | 40,50 | 39,90 | 40,50 | 3,58% | - |
| 13.12.2024 | 38,80 | 39,50 | 38,80 | 39,10 | 1,82% | 75,00 |
| 12.12.2024 | 38,20 | 38,40 | 37,90 | 38,40 | 0,26% | - |
| 11.12.2024 | 37,40 | 38,30 | 37,20 | 38,30 | 4,64% | 1.980,00 |
| 10.12.2024 | 37,00 | 37,20 | 36,50 | 36,60 | -7,34% | 369,00 |
| 09.12.2024 | 39,10 | 39,50 | 38,70 | 39,50 | -2,95% | 15,00 |
| 06.12.2024 | 38,70 | 40,80 | 38,50 | 40,70 | 0,99% | 123,00 |
| 05.12.2024 | 40,50 | 41,00 | 40,20 | 40,30 | 2,03% | 450,00 |
| 04.12.2024 | 39,20 | 40,00 | 39,00 | 39,50 | 2,33% | 645,00 |
| 03.12.2024 | 38,20 | 38,60 | 37,90 | 38,60 | 6,63% | 231,00 |
| 02.12.2024 | 35,60 | 36,30 | 35,50 | 36,20 | 8,38% | 510,00 |
| 29.11.2024 | 33,50 | 33,70 | 33,20 | 33,40 | 0,91% | 208,00 |
| 28.11.2024 | 33,00 | 33,10 | 32,60 | 33,10 | 0,30% | - |
| 27.11.2024 | 33,40 | 33,60 | 32,80 | 33,00 | 1,23% | 158,00 |
| 26.11.2024 | 32,70 | 33,10 | 32,30 | 32,60 | -9,19% | 601,00 |
| 25.11.2024 | 34,80 | 36,00 | 34,60 | 35,90 | 0,28% | 2.997,00 |
| 22.11.2024 | 35,40 | 36,40 | 35,10 | 35,80 | 3,47% | - |
| 21.11.2024 | 34,20 | 34,90 | 34,10 | 34,60 | 0,29% | - |
| 20.11.2024 | 34,50 | 34,60 | 33,60 | 34,50 | 1,17% | 530,00 |
| 19.11.2024 | 34,60 | 34,60 | 33,80 | 34,10 | 7,57% | - |
| 18.11.2024 | 32,50 | 32,50 | 31,70 | 31,70 | -4,23% | 1.164,00 |
| 15.11.2024 | 33,50 | 33,70 | 32,80 | 33,10 | -4,61% | 200,00 |
| 14.11.2024 | 34,30 | 34,90 | 34,30 | 34,70 | -0,86% | - |
| 13.11.2024 | 34,60 | 35,10 | 34,60 | 35,00 | -0,85% | - |
| 12.11.2024 | 35,40 | 35,70 | 34,80 | 35,30 | -2,75% | 43,00 |
| 11.11.2024 | 36,00 | 36,90 | 35,90 | 36,30 | 7,72% | 690,00 |
| 08.11.2024 | 33,80 | 33,90 | 33,30 | 33,70 | -7,67% | 29,00 |
| 07.11.2024 | 34,60 | 36,60 | 34,60 | 36,50 | 2,24% | 100,00 |
| 06.11.2024 | 35,20 | 35,90 | 35,00 | 35,70 | 7,21% | 1.468,00 |
| 05.11.2024 | 33,20 | 33,60 | 33,00 | 33,30 | 1,52% | - |
| 04.11.2024 | 32,80 | 33,00 | 32,50 | 32,80 | -1,50% | 250,00 |
| 01.11.2024 | 32,90 | 33,60 | 32,80 | 33,30 | -1,19% | - |
| 31.10.2024 | 34,40 | 34,50 | 33,50 | 33,70 | -0,30% | 21,00 |
| 30.10.2024 | 34,10 | 34,40 | 33,80 | 33,80 | 4,97% | - |
| 29.10.2024 | 32,20 | 32,30 | 31,90 | 32,20 | 5,57% | 20,00 |
| 28.10.2024 | 30,70 | 30,90 | 30,20 | 30,50 | -2,24% | - |
| 25.10.2024 | 31,10 | 31,40 | 31,10 | 31,20 | 0,97% | 64,00 |
| 24.10.2024 | 31,20 | 31,30 | 30,90 | 30,90 | 2,32% | 386,00 |
| 23.10.2024 | 30,50 | 30,80 | 29,90 | 30,20 | -2,89% | 399,00 |
| 22.10.2024 | 31,10 | 31,20 | 30,70 | 31,10 | -0,96% | - |
| 21.10.2024 | 31,60 | 31,80 | 31,20 | 31,40 | -4,27% | 7,00 |
| 18.10.2024 | 32,70 | 33,00 | 32,60 | 32,80 | 3,47% | 80,00 |
| 17.10.2024 | 32,10 | 32,40 | 31,30 | 31,70 | -7,04% | - |
| 16.10.2024 | 33,30 | 34,70 | 33,20 | 34,10 | 4,60% | 8.030,00 |
| 15.10.2024 | 32,70 | 33,10 | 32,00 | 32,60 | -4,96% | - |
| 14.10.2024 | 33,30 | 34,40 | 33,30 | 34,30 | 2,08% | 341,00 |
| 11.10.2024 | 33,50 | 33,80 | 33,00 | 33,60 | 5,99% | 10,00 |
| 10.10.2024 | 31,70 | 31,90 | 31,20 | 31,70 | -1,86% | 150,00 |
| 09.10.2024 | 32,20 | 32,50 | 32,00 | 32,30 | -0,31% | 192,00 |
| 08.10.2024 | 32,00 | 32,70 | 31,90 | 32,40 | 7,64% | 30,00 |
| 07.10.2024 | 30,70 | 30,70 | 30,00 | 30,10 | -0,66% | - |
| 04.10.2024 | 29,70 | 30,40 | 29,50 | 30,30 | 1,68% | 100,00 |
| 03.10.2024 | 29,70 | 29,90 | 29,50 | 29,80 | -2,61% | - |
| 02.10.2024 | 30,40 | 30,80 | 30,20 | 30,60 | -0,33% | - |
| 01.10.2024 | 31,10 | 31,50 | 30,20 | 30,70 | 0,99% | 248,00 |
| 30.09.2024 | 30,50 | 30,80 | 29,90 | 30,40 | 4,11% | 400,00 |