116,500€
-4,12%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 120,75 | 122,75 | 119,00 | 121,50 | 8,72% | 2.741,00 |
| 05.11.2025 | 112,00 | 112,00 | 111,00 | 111,75 | -4,49% | 215,00 |
| 04.11.2025 | 116,00 | 117,25 | 114,75 | 117,00 | -6,40% | 275,00 |
| 03.11.2025 | 120,00 | 125,00 | 119,50 | 125,00 | 5,04% | 877,00 |
| 31.10.2025 | 119,50 | 120,50 | 119,00 | 119,00 | 1,71% | 1.766,00 |
| 30.10.2025 | 116,75 | 117,00 | 116,00 | 117,00 | 0,43% | 355,00 |
| 29.10.2025 | 114,00 | 117,25 | 113,50 | 116,50 | 7,13% | 590,00 |
| 28.10.2025 | 108,75 | 109,00 | 108,75 | 108,75 | -2,03% | - |
| 27.10.2025 | 109,25 | 114,75 | 109,00 | 111,00 | 9,36% | 920,00 |
| 24.10.2025 | 100,65 | 103,00 | 100,30 | 101,50 | 3,36% | 2.403,00 |
| 23.10.2025 | 97,40 | 98,20 | 96,80 | 98,20 | 2,08% | 118,00 |
| 22.10.2025 | 95,70 | 97,30 | 93,90 | 96,20 | -0,21% | 152,00 |
| 21.10.2025 | 95,10 | 96,40 | 94,10 | 96,40 | -2,63% | 811,00 |
| 20.10.2025 | 96,80 | 99,85 | 96,80 | 99,00 | 4,43% | 37,00 |
| 16.10.2025 | 94,90 | 95,70 | 93,60 | 94,80 | 1,28% | 402,00 |
| 15.10.2025 | 91,90 | 93,60 | 91,60 | 93,60 | 5,17% | 584,00 |
| 14.10.2025 | 89,90 | 89,90 | 89,00 | 89,00 | -2,84% | 48,00 |
| 13.10.2025 | 93,30 | 93,40 | 91,60 | 91,60 | 2,00% | 556,00 |
| 10.10.2025 | 93,80 | 94,50 | 88,40 | 89,80 | -4,87% | 1.085,00 |
| 09.10.2025 | 93,80 | 94,70 | 93,80 | 94,40 | 3,96% | - |
| 08.10.2025 | 90,10 | 91,10 | 90,10 | 90,80 | 5,58% | 212,00 |
| 07.10.2025 | 87,10 | 87,80 | 86,00 | 86,00 | 4,62% | 1.495,00 |
| 03.10.2025 | 81,70 | 84,00 | 81,50 | 82,20 | -0,24% | 3.625,00 |
| 02.10.2025 | 82,50 | 82,70 | 82,00 | 82,40 | -0,48% | 100,00 |
| 01.10.2025 | 82,30 | 83,50 | 81,80 | 82,80 | 0,49% | - |
| 30.09.2025 | 83,10 | 83,10 | 82,10 | 82,40 | -2,83% | 30,00 |
| 29.09.2025 | 83,70 | 84,80 | 83,70 | 84,80 | 4,95% | 300,00 |
| 26.09.2025 | 80,90 | 81,10 | 80,00 | 80,80 | -3,35% | 261,00 |
| 24.09.2025 | 83,10 | 83,60 | 83,10 | 83,60 | 6,91% | - |
| 23.09.2025 | 82,40 | 82,50 | 78,20 | 78,20 | -5,10% | 419,00 |
| 22.09.2025 | 81,50 | 82,40 | 81,50 | 82,40 | -1,20% | 60,00 |
| 19.09.2025 | 80,10 | 83,40 | 79,90 | 83,40 | 6,24% | 306,00 |
| 18.09.2025 | 78,40 | 79,30 | 77,90 | 78,50 | 1,95% | 254,00 |
| 17.09.2025 | 77,50 | 77,70 | 76,90 | 77,00 | -4,35% | 4.800,00 |
| 16.09.2025 | 80,80 | 80,90 | 80,50 | 80,50 | -0,62% | 20,00 |
| 15.09.2025 | 81,60 | 81,90 | 81,00 | 81,00 | -0,61% | 458,00 |
| 12.09.2025 | 81,20 | 81,80 | 81,00 | 81,50 | 0,00% | 394,00 |
| 11.09.2025 | 81,40 | 81,80 | 81,10 | 81,50 | 2,64% | 3.221,00 |
| 10.09.2025 | 79,00 | 80,90 | 78,80 | 79,40 | 4,75% | 6,00 |
| 09.09.2025 | 75,60 | 75,80 | 74,20 | 75,80 | -3,81% | 729,00 |
| 08.09.2025 | 78,10 | 79,30 | 77,90 | 78,80 | 2,60% | 1.280,00 |
| 05.09.2025 | 77,10 | 77,60 | 76,20 | 76,80 | -0,13% | 1.477,00 |
| 04.09.2025 | 76,30 | 77,00 | 76,10 | 76,90 | 6,22% | 51,00 |
| 03.09.2025 | 72,00 | 72,80 | 71,90 | 72,40 | 1,26% | 42,00 |
| 02.09.2025 | 71,70 | 72,00 | 70,50 | 71,50 | -1,11% | 60,00 |
| 01.09.2025 | 72,30 | 72,60 | 72,00 | 72,30 | -1,23% | - |
| 29.08.2025 | 74,30 | 74,50 | 73,20 | 73,20 | 1,81% | 14,00 |
| 28.08.2025 | 71,70 | 72,30 | 71,50 | 71,90 | 5,89% | 315,00 |
| 27.08.2025 | 67,50 | 68,10 | 67,50 | 67,90 | 0,59% | - |
| 26.08.2025 | 66,90 | 67,50 | 66,60 | 67,50 | 1,35% | 2.660,00 |
| 25.08.2025 | 66,70 | 66,70 | 66,30 | 66,60 | -2,20% | - |
| 22.08.2025 | 66,50 | 68,70 | 66,50 | 68,10 | 1,64% | 340,00 |
| 21.08.2025 | 66,70 | 67,10 | 66,50 | 67,00 | 4,52% | 240,00 |
| 20.08.2025 | 66,30 | 66,60 | 63,30 | 64,10 | -7,77% | 898,00 |
| 19.08.2025 | 69,90 | 70,40 | 69,30 | 69,50 | -3,47% | 640,00 |
| 18.08.2025 | 71,80 | 72,30 | 71,50 | 72,00 | 0,56% | 44,00 |
| 15.08.2025 | 71,40 | 71,70 | 71,10 | 71,60 | 2,87% | 39,00 |
| 14.08.2025 | 69,90 | 70,00 | 69,20 | 69,60 | -2,25% | 940,00 |
| 13.08.2025 | 69,00 | 71,80 | 68,80 | 71,20 | 3,49% | 136,00 |
| 12.08.2025 | 67,70 | 68,90 | 67,50 | 68,80 | 6,83% | 155,00 |
| 11.08.2025 | 66,20 | 66,60 | 64,40 | 64,40 | -0,77% | - |
| 08.08.2025 | 64,60 | 65,10 | 63,90 | 64,90 | -3,99% | 402,00 |
| 07.08.2025 | 66,60 | 69,10 | 66,60 | 67,60 | 4,97% | 1.053,00 |
| 06.08.2025 | 63,60 | 65,50 | 63,50 | 64,40 | 2,88% | 2.322,00 |
| 05.08.2025 | 62,70 | 63,50 | 62,40 | 62,60 | 2,79% | 4.564,00 |
| 04.08.2025 | 60,20 | 60,90 | 59,80 | 60,90 | 4,10% | 4,00 |
| 01.08.2025 | 59,90 | 59,90 | 57,90 | 58,50 | -3,78% | 500,00 |
| 31.07.2025 | 60,80 | 62,40 | 60,40 | 60,80 | 5,56% | 750,00 |
| 30.07.2025 | 56,70 | 57,80 | 56,70 | 57,60 | 11,20% | 1.416,00 |
| 29.07.2025 | 52,00 | 52,60 | 51,80 | 51,80 | 2,17% | 511,00 |
| 28.07.2025 | 50,90 | 51,00 | 50,50 | 50,70 | -0,59% | 560,00 |
| 25.07.2025 | 51,30 | 51,30 | 50,90 | 51,00 | 1,49% | 52,00 |
| 24.07.2025 | 50,40 | 51,70 | 50,25 | 50,25 | 1,93% | 278,00 |
| 23.07.2025 | 48,40 | 49,60 | 48,10 | 49,30 | 1,23% | 649,00 |
| 22.07.2025 | 48,80 | 49,10 | 48,60 | 48,70 | 3,73% | 264,00 |
| 21.07.2025 | 47,00 | 47,20 | 46,80 | 46,95 | 0,64% | 44,00 |
| 18.07.2025 | 46,85 | 46,90 | 46,55 | 46,65 | 0,00% | 41,00 |
| 17.07.2025 | 46,05 | 46,80 | 46,05 | 46,65 | 1,63% | 65,00 |
| 16.07.2025 | 46,05 | 46,20 | 45,10 | 45,90 | 1,21% | 185,00 |
| 15.07.2025 | 45,50 | 45,65 | 45,30 | 45,35 | 3,30% | - |
| 14.07.2025 | 43,90 | 44,00 | 43,60 | 43,90 | 0,80% | 150,00 |
| 11.07.2025 | 43,80 | 43,85 | 43,30 | 43,55 | -4,18% | 10,00 |
| 10.07.2025 | 45,20 | 45,55 | 45,20 | 45,45 | 0,89% | 30,00 |
| 09.07.2025 | 44,60 | 45,10 | 44,60 | 45,05 | -1,85% | 200,00 |
| 08.07.2025 | 45,55 | 46,05 | 45,55 | 45,90 | 4,56% | 69,00 |
| 07.07.2025 | 43,60 | 43,90 | 42,95 | 43,90 | -0,57% | 177,00 |
| 04.07.2025 | 44,35 | 44,40 | 44,05 | 44,15 | -3,81% | 10,00 |
| 03.07.2025 | 45,30 | 45,90 | 45,30 | 45,90 | 3,15% | 30,00 |
| 02.07.2025 | 44,65 | 44,70 | 44,40 | 44,50 | -3,16% | - |
| 01.07.2025 | 46,50 | 46,55 | 45,90 | 45,95 | 3,96% | 85,00 |
| 30.06.2025 | 44,70 | 44,85 | 44,10 | 44,20 | -2,00% | 610,00 |
| 27.06.2025 | 44,95 | 45,65 | 44,70 | 45,10 | 0,89% | 61,00 |
| 26.06.2025 | 43,60 | 44,70 | 42,60 | 44,70 | 6,94% | 1.035,00 |
| 25.06.2025 | 42,65 | 42,90 | 41,80 | 41,80 | -1,07% | - |
| 24.06.2025 | 42,00 | 42,25 | 42,00 | 42,25 | 5,89% | 100,00 |
| 23.06.2025 | 39,70 | 40,05 | 39,55 | 39,90 | -1,85% | 850,00 |
| 20.06.2025 | 41,05 | 41,25 | 40,55 | 40,65 | -0,12% | - |
| 19.06.2025 | 41,50 | 41,60 | 40,65 | 40,70 | 0,62% | - |
| 18.06.2025 | 40,45 | 40,75 | 40,25 | 40,45 | 0,37% | - |
| 17.06.2025 | 41,35 | 41,35 | 40,30 | 40,30 | -2,30% | - |