66,000€
-2,94%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.06.2025 | 41,05 | 41,55 | 41,05 | 41,25 | 0,49% | - |
| 13.06.2025 | 40,80 | 41,40 | 40,80 | 41,05 | 0,98% | 82,00 |
| 12.06.2025 | 40,30 | 40,80 | 40,15 | 40,65 | 1,25% | - |
| 11.06.2025 | 40,45 | 40,55 | 39,85 | 40,15 | -4,18% | - |
| 10.06.2025 | 41,80 | 41,95 | 41,60 | 41,90 | -2,78% | - |
| 09.06.2025 | 42,95 | 43,25 | 42,90 | 43,10 | 1,77% | - |
| 06.06.2025 | 41,90 | 42,55 | 41,85 | 42,35 | 1,44% | - |
| 05.06.2025 | 41,70 | 42,20 | 41,50 | 41,75 | 2,20% | - |
| 04.06.2025 | 41,00 | 41,10 | 40,65 | 40,85 | -1,68% | - |
| 03.06.2025 | 41,15 | 41,65 | 40,95 | 41,55 | -1,54% | 200,00 |
| 02.06.2025 | 41,50 | 42,20 | 41,40 | 42,20 | 3,81% | 96,00 |
| 30.05.2025 | 41,05 | 41,05 | 40,15 | 40,65 | -1,69% | - |
| 29.05.2025 | 41,95 | 41,95 | 41,05 | 41,35 | 3,63% | 180,00 |
| 28.05.2025 | 39,85 | 40,05 | 39,75 | 39,90 | -0,87% | 1.000,00 |
| 27.05.2025 | 39,25 | 40,35 | 39,25 | 40,25 | 4,14% | 800,00 |
| 26.05.2025 | 38,65 | 38,85 | 38,50 | 38,65 | 2,25% | 2.310,00 |
| 23.05.2025 | 38,25 | 38,65 | 37,60 | 37,80 | 2,58% | 1.000,00 |
| 22.05.2025 | 36,65 | 37,00 | 36,35 | 36,85 | 0,82% | 7,00 |
| 21.05.2025 | 37,15 | 37,15 | 36,45 | 36,55 | -2,40% | - |
| 20.05.2025 | 37,55 | 37,80 | 37,30 | 37,45 | 4,76% | 200,00 |
| 19.05.2025 | 35,85 | 35,85 | 35,25 | 35,75 | 0,14% | 106,00 |
| 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% | - |