35,200€
4,14%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 30,70 | 30,90 | 28,90 | 29,20 | -8,46% | 2.180,00 |
| 26.09.2024 | 30,90 | 32,00 | 30,80 | 31,90 | 4,59% | 687,00 |
| 25.09.2024 | 30,00 | 31,20 | 29,80 | 30,50 | 0,66% | 161,00 |
| 24.09.2024 | 30,20 | 30,50 | 29,90 | 30,30 | 5,21% | 960,00 |
| 23.09.2024 | 28,70 | 29,30 | 28,60 | 28,80 | -1,71% | 725,00 |
| 20.09.2024 | 28,90 | 29,50 | 28,60 | 29,30 | 4,27% | 700,00 |
| 19.09.2024 | 27,90 | 28,60 | 27,80 | 28,10 | 6,44% | 525,00 |
| 18.09.2024 | 26,40 | 26,70 | 26,20 | 26,40 | -0,75% | 135,00 |
| 17.09.2024 | 26,40 | 26,90 | 26,30 | 26,60 | 0,76% | - |
| 16.09.2024 | 26,60 | 26,60 | 26,30 | 26,40 | 0,00% | - |
| 13.09.2024 | 26,40 | 26,60 | 26,20 | 26,40 | 1,93% | - |
| 12.09.2024 | 25,80 | 26,10 | 25,70 | 25,90 | 5,71% | 1.000,00 |
| 11.09.2024 | 24,80 | 24,90 | 24,50 | 24,50 | -1,21% | - |
| 10.09.2024 | 24,50 | 24,80 | 24,30 | 24,80 | 1,64% | 240,00 |
| 09.09.2024 | 24,40 | 24,50 | 24,20 | 24,40 | 0,83% | - |
| 06.09.2024 | 24,00 | 24,20 | 23,70 | 24,20 | -1,63% | - |
| 05.09.2024 | 24,60 | 24,80 | 24,50 | 24,60 | 0,41% | 5,00 |
| 04.09.2024 | 24,10 | 24,70 | 24,10 | 24,50 | -6,84% | - |
| 03.09.2024 | 26,30 | 26,50 | 26,00 | 26,30 | -2,95% | 50,00 |
| 02.09.2024 | 27,40 | 27,40 | 27,10 | 27,10 | 4,23% | 20,00 |
| 30.08.2024 | 26,30 | 26,40 | 26,00 | 26,00 | 0,78% | 100,00 |
| 29.08.2024 | 25,30 | 26,20 | 25,20 | 25,80 | 4,03% | 370,00 |
| 28.08.2024 | 24,80 | 25,00 | 24,70 | 24,80 | 2,90% | - |
| 27.08.2024 | 23,70 | 24,10 | 23,70 | 24,10 | 1,26% | - |
| 26.08.2024 | 23,90 | 24,00 | 23,70 | 23,80 | -4,42% | - |
| 23.08.2024 | 24,60 | 24,90 | 24,50 | 24,90 | 0,40% | - |
| 22.08.2024 | 24,80 | 25,10 | 24,80 | 24,80 | -1,20% | - |
| 21.08.2024 | 25,00 | 25,10 | 24,70 | 25,10 | -1,95% | 13,00 |
| 20.08.2024 | 25,30 | 25,70 | 25,20 | 25,60 | 3,23% | 40,00 |
| 19.08.2024 | 24,70 | 24,80 | 24,50 | 24,80 | 2,90% | 5,00 |
| 16.08.2024 | 24,30 | 24,30 | 23,80 | 24,10 | 9,55% | 1.548,00 |
| 15.08.2024 | 22,00 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 14.08.2024 | 22,30 | 22,50 | 22,10 | 22,20 | 4,23% | - |
| 13.08.2024 | 20,40 | 21,40 | 20,10 | 21,30 | 12,11% | 434,00 |
| 12.08.2024 | 18,90 | 19,00 | 18,75 | 19,00 | 0,53% | - |
| 09.08.2024 | 18,85 | 19,00 | 18,85 | 18,90 | 11,18% | 116,00 |
| 08.08.2024 | 15,85 | 17,65 | 15,85 | 17,00 | 2,41% | - |
| 07.08.2024 | 16,40 | 16,65 | 16,20 | 16,60 | 9,93% | - |
| 06.08.2024 | 15,25 | 15,45 | 14,80 | 15,10 | 2,03% | - |
| 05.08.2024 | 14,15 | 14,80 | 13,95 | 14,80 | -11,90% | - |
| 02.08.2024 | 16,85 | 16,90 | 16,80 | 16,80 | -4,00% | - |
| 01.08.2024 | 18,35 | 18,40 | 17,30 | 17,50 | -7,16% | - |
| 31.07.2024 | 18,45 | 18,85 | 18,30 | 18,85 | 5,60% | - |
| 30.07.2024 | 17,65 | 17,85 | 17,40 | 17,85 | 0,28% | - |
| 29.07.2024 | 17,85 | 17,90 | 17,70 | 17,80 | 4,40% | - |
| 26.07.2024 | 16,85 | 17,25 | 16,75 | 17,05 | -0,58% | - |
| 25.07.2024 | 17,25 | 17,35 | 17,00 | 17,15 | -5,51% | - |
| 24.07.2024 | 18,05 | 18,25 | 18,00 | 18,15 | -1,36% | - |
| 23.07.2024 | 18,30 | 18,45 | 18,30 | 18,40 | 1,38% | 850,00 |
| 22.07.2024 | 18,15 | 18,20 | 18,10 | 18,15 | -1,36% | - |
| 19.07.2024 | 18,30 | 18,55 | 18,30 | 18,40 | 3,37% | - |
| 18.07.2024 | 18,30 | 18,30 | 17,80 | 17,80 | -5,82% | - |
| 17.07.2024 | 19,20 | 19,35 | 18,90 | 18,90 | -2,07% | - |
| 16.07.2024 | 19,20 | 19,35 | 19,15 | 19,30 | 0,26% | - |
| 15.07.2024 | 19,40 | 19,40 | 19,25 | 19,25 | -0,52% | - |
| 12.07.2024 | 19,25 | 19,45 | 19,15 | 19,35 | -2,03% | - |
| 11.07.2024 | 19,45 | 19,80 | 19,30 | 19,75 | -0,75% | - |
| 10.07.2024 | 19,70 | 20,15 | 19,70 | 19,90 | 1,53% | 30,00 |
| 09.07.2024 | 19,80 | 19,90 | 19,60 | 19,60 | 10,11% | - |
| 08.07.2024 | 17,80 | 17,80 | 17,70 | 17,80 | -1,11% | 97,00 |