35,350€
0,43%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 35,85 | 35,85 | 35,25 | 35,30 | -1,12% | 96,00 |
| 16.05.2025 | 35,20 | 35,70 | 35,20 | 35,70 | 0,85% | - |
| 15.05.2025 | 35,00 | 35,55 | 35,00 | 35,40 | -1,80% | 1,00 |
| 14.05.2025 | 36,75 | 36,75 | 35,95 | 36,05 | 3,00% | - |
| 13.05.2025 | 35,85 | 35,85 | 34,95 | 35,00 | -8,50% | 89,00 |
| 12.05.2025 | 37,05 | 38,35 | 37,05 | 38,25 | 3,94% | 150,00 |
| 09.05.2025 | 36,70 | 37,15 | 36,60 | 36,80 | 0,68% | - |
| 08.05.2025 | 36,00 | 36,85 | 36,00 | 36,55 | 4,28% | 1.099,00 |
| 07.05.2025 | 34,85 | 35,05 | 34,65 | 35,05 | 3,09% | 2.169,00 |
| 06.05.2025 | 34,30 | 34,30 | 34,00 | 34,00 | -1,02% | - |
| 05.05.2025 | 34,05 | 34,55 | 34,00 | 34,35 | 0,44% | - |
| 02.05.2025 | 33,60 | 34,20 | 33,45 | 34,20 | 4,91% | - |
| 30.04.2025 | 32,25 | 32,60 | 31,70 | 32,60 | 0,62% | - |
| 29.04.2025 | 32,30 | 32,50 | 32,10 | 32,40 | 0,78% | - |
| 28.04.2025 | 31,90 | 32,20 | 31,80 | 32,15 | -1,68% | - |
| 25.04.2025 | 32,35 | 32,70 | 32,10 | 32,70 | 7,39% | 212,00 |
| 24.04.2025 | 29,90 | 30,45 | 29,50 | 30,45 | 3,57% | - |
| 23.04.2025 | 28,80 | 29,70 | 28,80 | 29,40 | 4,63% | 1.400,00 |
| 22.04.2025 | 27,30 | 28,20 | 27,30 | 28,10 | -0,71% | - |
| 17.04.2025 | 28,25 | 28,90 | 28,25 | 28,30 | 1,07% | - |
| 16.04.2025 | 28,00 | 28,65 | 27,80 | 28,00 | -4,76% | 637,00 |
| 15.04.2025 | 29,20 | 29,60 | 29,05 | 29,40 | 1,03% | - |
| 14.04.2025 | 30,30 | 30,30 | 28,60 | 29,10 | 0,34% | - |
| 11.04.2025 | 29,90 | 29,90 | 27,60 | 29,00 | 4,32% | 130,00 |
| 10.04.2025 | 30,45 | 30,45 | 26,90 | 27,80 | -6,08% | - |
| 09.04.2025 | 24,95 | 30,20 | 24,75 | 29,60 | 8,82% | - |
| 08.04.2025 | 26,40 | 29,60 | 26,40 | 27,20 | 9,68% | 642,00 |
| 07.04.2025 | 22,30 | 25,45 | 21,55 | 24,80 | 2,48% | 141,00 |
| 04.04.2025 | 26,50 | 26,50 | 23,70 | 24,20 | -16,26% | 642,00 |
| 03.04.2025 | 30,20 | 30,20 | 28,70 | 28,90 | -12,95% | 409,00 |
| 02.04.2025 | 33,20 | 33,20 | 32,50 | 33,20 | 1,84% | - |
| 01.04.2025 | 32,40 | 32,60 | 31,80 | 32,60 | -3,55% | 17,00 |
| 31.03.2025 | 33,20 | 33,80 | 32,80 | 33,80 | 0,00% | 777,00 |
| 28.03.2025 | 34,90 | 34,90 | 33,80 | 33,80 | -5,32% | 582,00 |
| 27.03.2025 | 36,00 | 36,00 | 35,40 | 35,70 | -6,05% | - |
| 26.03.2025 | 38,60 | 38,60 | 38,00 | 38,00 | -1,55% | - |
| 25.03.2025 | 38,20 | 38,90 | 38,10 | 38,60 | 1,58% | - |
| 24.03.2025 | 37,40 | 38,30 | 37,40 | 38,00 | 3,26% | - |
| 21.03.2025 | 36,90 | 36,90 | 36,40 | 36,80 | 1,66% | - |
| 20.03.2025 | 36,00 | 36,50 | 35,80 | 36,20 | 0,28% | - |
| 19.03.2025 | 35,90 | 36,40 | 35,80 | 36,10 | -4,50% | - |
| 18.03.2025 | 38,00 | 38,00 | 37,50 | 37,80 | -1,82% | - |
| 17.03.2025 | 37,80 | 38,70 | 37,60 | 38,50 | -1,79% | - |
| 14.03.2025 | 38,20 | 39,40 | 38,20 | 39,20 | 10,11% | - |
| 13.03.2025 | 35,40 | 36,00 | 35,40 | 35,60 | -0,28% | - |
| 12.03.2025 | 35,60 | 36,20 | 35,20 | 35,70 | 2,59% | - |
| 11.03.2025 | 35,40 | 35,40 | 34,10 | 34,80 | 2,96% | 200,00 |
| 10.03.2025 | 36,30 | 36,40 | 33,60 | 33,80 | -7,65% | 1.323,00 |
| 07.03.2025 | 36,60 | 36,60 | 36,00 | 36,60 | -2,92% | 205,00 |
| 06.03.2025 | 37,40 | 38,60 | 37,30 | 37,70 | -4,07% | - |
| 05.03.2025 | 39,30 | 39,40 | 38,40 | 39,30 | 8,26% | 600,00 |
| 04.03.2025 | 37,20 | 37,20 | 36,00 | 36,30 | -6,92% | 219,00 |
| 03.03.2025 | 39,80 | 39,90 | 39,00 | 39,00 | -2,01% | 500,00 |
| 28.02.2025 | 39,40 | 40,00 | 39,20 | 39,80 | -4,78% | - |
| 27.02.2025 | 42,30 | 42,50 | 41,50 | 41,80 | 3,72% | - |
| 26.02.2025 | 40,40 | 40,70 | 39,80 | 40,30 | 4,40% | - |
| 25.02.2025 | 38,90 | 39,00 | 38,20 | 38,60 | -7,88% | 423,00 |
| 24.02.2025 | 42,20 | 42,40 | 41,40 | 41,90 | 1,21% | - |
| 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% | - |