17,100€
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,70 | 16,95 | 16,70 | 16,70 | -1,18% | - |
| 16.05.2024 | 16,90 | 17,00 | 16,90 | 16,90 | 4,32% | - |
| 15.05.2024 | 16,20 | 16,40 | 16,20 | 16,20 | -3,57% | - |
| 14.05.2024 | 16,70 | 16,80 | 16,70 | 16,80 | 9,09% | 100,00 |
| 13.05.2024 | 16,80 | 16,90 | 14,80 | 15,40 | -8,88% | 665,00 |
| 10.05.2024 | 16,80 | 16,90 | 16,80 | 16,90 | 2,11% | - |
| 09.05.2024 | 16,70 | 16,70 | 16,50 | 16,55 | -3,78% | - |
| 08.05.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -1,99% | - |
| 07.05.2024 | 17,60 | 17,70 | 17,35 | 17,55 | 4,46% | - |
| 06.05.2024 | 16,30 | 16,80 | 16,30 | 16,80 | 0,00% | - |
| 03.05.2024 | 16,40 | 17,10 | 16,40 | 16,80 | 0,00% | - |
| 02.05.2024 | 16,60 | 17,20 | 16,60 | 16,80 | 2,44% | - |
| 30.04.2024 | 16,30 | 17,00 | 16,10 | 16,40 | 2,50% | 120,00 |
| 29.04.2024 | 15,95 | 16,40 | 15,90 | 16,00 | -0,62% | - |
| 26.04.2024 | 16,00 | 16,20 | 16,00 | 16,10 | 0,00% | - |
| 25.04.2024 | 15,70 | 16,30 | 15,65 | 16,10 | -0,62% | - |
| 24.04.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 23.04.2024 | 15,90 | 15,90 | 15,70 | 15,80 | 2,60% | - |
| 22.04.2024 | 15,50 | 15,70 | 15,40 | 15,40 | -2,22% | 70,00 |
| 19.04.2024 | 15,80 | 15,95 | 15,65 | 15,75 | -2,48% | 434,00 |
| 18.04.2024 | 16,10 | 16,25 | 16,10 | 16,15 | 0,94% | - |
| 17.04.2024 | 15,95 | 16,00 | 15,80 | 16,00 | 3,23% | - |
| 16.04.2024 | 15,55 | 15,60 | 15,35 | 15,50 | -7,74% | - |
| 15.04.2024 | 17,05 | 17,10 | 16,80 | 16,80 | -0,88% | - |
| 12.04.2024 | 16,95 | 17,10 | 16,80 | 16,95 | 0,00% | 190,00 |
| 11.04.2024 | 16,25 | 17,25 | 16,10 | 16,95 | 7,62% | 3.250,00 |
| 10.04.2024 | 15,70 | 15,90 | 15,65 | 15,75 | 2,94% | 3.100,00 |
| 09.04.2024 | 15,35 | 15,50 | 15,30 | 15,30 | 4,08% | - |
| 08.04.2024 | 14,65 | 14,75 | 14,55 | 14,70 | 3,52% | - |
| 05.04.2024 | 14,20 | 14,40 | 14,20 | 14,20 | 1,07% | - |
| 04.04.2024 | 14,15 | 14,20 | 13,95 | 14,05 | 2,93% | - |
| 03.04.2024 | 13,70 | 13,75 | 13,55 | 13,65 | -1,44% | - |
| 02.04.2024 | 13,85 | 13,95 | 13,70 | 13,85 | 0,00% | - |
| 28.03.2024 | 13,60 | 14,20 | 13,55 | 13,85 | 6,13% | - |
| 27.03.2024 | 13,20 | 13,25 | 13,05 | 13,05 | -2,61% | - |
| 26.03.2024 | 13,45 | 13,55 | 13,35 | 13,40 | 1,52% | - |
| 25.03.2024 | 13,10 | 13,35 | 13,10 | 13,20 | -0,38% | - |
| 22.03.2024 | 13,05 | 13,25 | 13,05 | 13,25 | 2,71% | - |
| 21.03.2024 | 12,65 | 12,90 | 12,60 | 12,90 | 3,61% | - |
| 20.03.2024 | 12,10 | 12,45 | 12,10 | 12,45 | -1,58% | - |
| 19.03.2024 | 12,60 | 12,65 | 12,50 | 12,65 | 1,20% | - |
| 18.03.2024 | 12,40 | 12,50 | 12,25 | 12,50 | 4,17% | - |
| 15.03.2024 | 12,00 | 12,00 | 11,90 | 12,00 | 0,84% | 10,00 |
| 14.03.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 1,28% | - |
| 13.03.2024 | 11,70 | 11,80 | 11,70 | 11,75 | 0,00% | 170,00 |
| 12.03.2024 | 11,70 | 11,80 | 11,70 | 11,75 | 1,73% | - |
| 11.03.2024 | 11,70 | 11,90 | 11,55 | 11,55 | -4,55% | 185,00 |
| 08.03.2024 | 12,20 | 12,25 | 12,10 | 12,10 | -0,82% | 597,00 |
| 07.03.2024 | 12,20 | 12,25 | 12,10 | 12,20 | -0,81% | - |
| 06.03.2024 | 12,35 | 12,40 | 12,30 | 12,30 | 2,93% | 100,00 |
| 05.03.2024 | 12,05 | 12,10 | 11,85 | 11,95 | 4,82% | 7.300,00 |
| 04.03.2024 | 11,45 | 11,50 | 11,40 | 11,40 | 0,00% | 2.453,00 |
| 01.03.2024 | 11,40 | 11,45 | 11,40 | 11,40 | 1,33% | - |
| 29.02.2024 | 11,25 | 11,30 | 11,20 | 11,25 | -0,88% | - |
| 28.02.2024 | 11,50 | 11,50 | 11,35 | 11,35 | 5,58% | - |
| 27.02.2024 | 10,70 | 10,75 | 10,70 | 10,75 | -0,46% | - |
| 26.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 23.02.2024 | 11,00 | 11,10 | 11,00 | 11,00 | -0,45% | - |
| 22.02.2024 | 11,00 | 11,10 | 11,00 | 11,05 | 1,38% | 3.500,00 |
| 21.02.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 1,40% | - |
| 20.02.2024 | 10,80 | 10,80 | 10,70 | 10,75 | -1,38% | 400,00 |
| 19.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,40% | 200,00 |
| 16.02.2024 | 10,75 | 10,85 | 10,75 | 10,75 | 1,90% | - |
| 15.02.2024 | 10,55 | 10,55 | 10,50 | 10,55 | 0,48% | - |
| 14.02.2024 | 10,55 | 10,55 | 10,50 | 10,50 | -0,94% | 1.000,00 |
| 13.02.2024 | 10,60 | 10,70 | 10,50 | 10,60 | 8,16% | 5.800,00 |
| 12.02.2024 | 9,68 | 9,80 | 9,68 | 9,80 | 0,51% | 100,00 |
| 09.02.2024 | 10,15 | 10,15 | 9,55 | 9,75 | 18,18% | 140,00 |
| 08.02.2024 | 7,85 | 8,25 | 7,85 | 8,25 | 5,10% | - |
| 07.02.2024 | 7,80 | 7,85 | 7,78 | 7,85 | 1,29% | - |
| 06.02.2024 | 7,70 | 7,75 | 7,70 | 7,75 | 0,32% | - |
| 05.02.2024 | 7,78 | 7,85 | 7,70 | 7,73 | 1,31% | - |
| 02.02.2024 | 7,58 | 7,63 | 7,55 | 7,63 | 0,99% | 1.500,00 |
| 01.02.2024 | 7,50 | 7,60 | 7,50 | 7,55 | -2,27% | - |
| 31.01.2024 | 7,65 | 7,73 | 7,65 | 7,73 | 5,10% | - |
| 30.01.2024 | 7,38 | 7,40 | 7,33 | 7,35 | -1,34% | - |
| 29.01.2024 | 7,30 | 7,45 | 7,30 | 7,45 | 2,41% | - |
| 26.01.2024 | 7,28 | 7,28 | 7,28 | 7,28 | -2,68% | - |
| 25.01.2024 | 7,45 | 7,50 | 7,43 | 7,48 | 0,67% | - |
| 24.01.2024 | 7,43 | 7,48 | 7,43 | 7,43 | -1,00% | - |
| 23.01.2024 | 7,45 | 7,50 | 7,40 | 7,50 | 1,01% | - |
| 22.01.2024 | 7,30 | 7,43 | 7,30 | 7,43 | 1,02% | - |
| 19.01.2024 | 7,30 | 7,38 | 7,30 | 7,35 | 1,38% | - |
| 18.01.2024 | 7,25 | 7,33 | 7,25 | 7,25 | 0,35% | - |
| 17.01.2024 | 7,25 | 7,28 | 7,23 | 7,23 | -0,69% | - |
| 16.01.2024 | 7,25 | 7,30 | 7,23 | 7,28 | 1,39% | - |
| 15.01.2024 | 7,18 | 7,20 | 7,18 | 7,18 | 0,70% | - |
| 12.01.2024 | 7,08 | 7,13 | 7,08 | 7,13 | -0,35% | - |
| 11.01.2024 | 7,13 | 7,18 | 7,10 | 7,15 | 1,78% | - |
| 10.01.2024 | 7,05 | 7,08 | 7,03 | 7,03 | 0,72% | - |
| 09.01.2024 | 6,98 | 7,00 | 6,98 | 6,98 | -0,71% | - |
| 08.01.2024 | 7,05 | 7,05 | 7,03 | 7,03 | -0,71% | - |
| 05.01.2024 | 7,03 | 7,10 | 7,00 | 7,08 | 0,35% | - |
| 04.01.2024 | 7,10 | 7,13 | 7,05 | 7,05 | 2,55% | - |
| 03.01.2024 | 6,95 | 6,95 | 6,85 | 6,88 | -1,79% | - |
| 02.01.2024 | 6,95 | 7,00 | 6,95 | 7,00 | 1,08% | - |
| 29.12.2023 | 6,85 | 6,95 | 6,85 | 6,93 | 0,00% | - |
| 28.12.2023 | 6,93 | 6,95 | 6,90 | 6,93 | 1,47% | - |
| 27.12.2023 | 6,88 | 6,95 | 6,80 | 6,83 | -0,73% | - |
| 22.12.2023 | 6,88 | 6,93 | 6,88 | 6,88 | 0,73% | - |