34,005€
4,81%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 31,89 | 34,01 | 31,84 | 34,01 | 1,32% | 25.000,00 |
| 29.04.2026 | 33,06 | 33,64 | 33,06 | 33,56 | 3,09% | 8.300,00 |
| 28.04.2026 | 33,52 | 34,29 | 32,49 | 32,56 | -2,68% | 17.139,00 |
| 27.04.2026 | 34,07 | 34,80 | 33,33 | 33,45 | 1,68% | 12.123,00 |
| 24.04.2026 | 32,32 | 33,10 | 32,05 | 32,90 | 4,22% | 10.202,00 |
| 23.04.2026 | 31,45 | 32,00 | 31,05 | 31,57 | -2,30% | 14.678,00 |
| 22.04.2026 | 31,79 | 32,32 | 31,68 | 32,31 | 3,75% | 5.535,00 |
| 21.04.2026 | 31,26 | 31,68 | 31,04 | 31,14 | 3,52% | 6.621,00 |
| 20.04.2026 | 29,98 | 30,11 | 29,65 | 30,08 | -4,92% | 3.934,00 |
| 17.04.2026 | 30,94 | 33,00 | 30,65 | 31,64 | 0,51% | 5.462,00 |
| 16.04.2026 | 31,61 | 31,95 | 31,34 | 31,48 | 3,21% | 12.987,00 |
| 15.04.2026 | 30,30 | 30,71 | 30,10 | 30,50 | -7,29% | 20.644,00 |
| 14.04.2026 | 31,29 | 32,90 | 31,29 | 32,90 | 3,71% | 21.965,00 |
| 13.04.2026 | 30,70 | 31,80 | 30,44 | 31,72 | 1,77% | 24.395,00 |
| 10.04.2026 | 30,11 | 31,55 | 29,85 | 31,17 | 13,76% | 49.112,00 |
| 09.04.2026 | 27,08 | 27,93 | 26,77 | 27,40 | 1,48% | 42.520,00 |
| 08.04.2026 | 26,30 | 27,30 | 25,85 | 27,00 | 13,03% | 6.976,00 |
| 07.04.2026 | 24,05 | 24,15 | 23,42 | 23,89 | -1,70% | 370,00 |
| 02.04.2026 | 23,80 | 24,30 | 23,00 | 24,30 | -2,02% | 488,00 |
| 01.04.2026 | 24,40 | 25,10 | 24,00 | 24,80 | 5,08% | 6.424,00 |
| 31.03.2026 | 22,40 | 23,70 | 22,20 | 23,60 | 1,72% | 744,00 |
| 30.03.2026 | 24,10 | 24,90 | 23,20 | 23,20 | -4,66% | 294,00 |
| 27.03.2026 | 24,67 | 24,92 | 23,75 | 24,33 | -1,35% | 4.284,00 |
| 26.03.2026 | 24,83 | 25,00 | 24,33 | 24,67 | 1,37% | 4.368,00 |
| 25.03.2026 | 24,17 | 25,00 | 24,17 | 24,33 | 2,46% | 2.772,00 |
| 24.03.2026 | 23,08 | 23,83 | 23,00 | 23,75 | 1,06% | 2.280,00 |
| 23.03.2026 | 21,08 | 23,50 | 21,08 | 23,50 | 5,22% | 10.602,00 |
| 20.03.2026 | 22,83 | 23,17 | 22,33 | 22,33 | -2,55% | 2.034,00 |
| 19.03.2026 | 22,92 | 23,00 | 22,25 | 22,92 | 1,48% | 7.182,00 |
| 18.03.2026 | 23,08 | 23,25 | 22,58 | 22,58 | 0,37% | - |
| 17.03.2026 | 22,58 | 22,58 | 22,50 | 22,50 | -4,59% | 600,00 |
| 16.03.2026 | 23,33 | 23,92 | 23,17 | 23,58 | -2,41% | 1.470,00 |
| 13.03.2026 | 23,67 | 24,42 | 23,50 | 24,17 | 3,94% | 1.152,00 |
| 12.03.2026 | 23,33 | 23,50 | 22,83 | 23,25 | 0,72% | 3.384,00 |
| 11.03.2026 | 22,92 | 23,17 | 22,58 | 23,08 | 2,21% | 30,00 |
| 10.03.2026 | 22,17 | 23,25 | 21,75 | 22,58 | 6,27% | 6.738,00 |
| 09.03.2026 | 20,75 | 21,33 | 20,00 | 21,25 | -1,54% | 4.506,00 |
| 06.03.2026 | 22,83 | 22,92 | 21,58 | 21,58 | -10,38% | 2.016,00 |
| 05.03.2026 | 23,83 | 24,25 | 23,67 | 24,08 | -0,69% | 3.216,00 |
| 04.03.2026 | 23,08 | 24,67 | 22,83 | 24,25 | 1,04% | 918,00 |
| 03.03.2026 | 24,08 | 24,50 | 22,67 | 24,00 | -6,80% | 5.028,00 |
| 02.03.2026 | 25,17 | 25,75 | 25,17 | 25,75 | 8,80% | 2.640,00 |
| 27.02.2026 | 24,17 | 24,50 | 23,67 | 23,67 | -3,40% | 4.680,00 |
| 26.02.2026 | 24,58 | 25,25 | 24,50 | 24,50 | -1,67% | 3.192,00 |
| 25.02.2026 | 24,08 | 25,42 | 24,08 | 24,92 | 7,55% | 2.430,00 |
| 24.02.2026 | 22,75 | 23,58 | 22,58 | 23,17 | 10,76% | 4.524,00 |
| 23.02.2026 | 21,33 | 21,33 | 20,92 | 20,92 | -1,18% | 1.458,00 |
| 20.02.2026 | 20,67 | 21,17 | 20,58 | 21,17 | 2,42% | 2.430,00 |
| 19.02.2026 | 20,75 | 20,83 | 20,58 | 20,67 | 0,81% | 1.656,00 |
| 18.02.2026 | 20,33 | 20,67 | 20,33 | 20,50 | 3,80% | 60,00 |
| 17.02.2026 | 19,58 | 19,75 | 19,58 | 19,75 | 0,85% | 456,00 |
| 16.02.2026 | 19,58 | 19,83 | 19,42 | 19,58 | -3,29% | 1.458,00 |
| 13.02.2026 | 20,17 | 20,25 | 20,08 | 20,25 | -3,95% | 510,00 |
| 12.02.2026 | 20,92 | 21,17 | 20,92 | 21,08 | 0,00% | 1.158,00 |
| 11.02.2026 | 20,92 | 21,17 | 20,83 | 21,08 | 1,20% | 3.234,00 |
| 10.02.2026 | 20,58 | 21,00 | 20,42 | 20,83 | 2,88% | 1.710,00 |
| 09.02.2026 | 19,83 | 20,25 | 19,83 | 20,25 | -1,62% | 8.070,00 |
| 06.02.2026 | 20,08 | 20,92 | 19,83 | 20,58 | 8,33% | 9.060,00 |
| 05.02.2026 | 19,42 | 19,58 | 18,83 | 19,00 | -8,43% | 1.404,00 |
| 04.02.2026 | 20,33 | 21,00 | 20,33 | 20,75 | 7,79% | 504,00 |
| 03.02.2026 | 19,50 | 19,67 | 19,25 | 19,25 | 5,00% | 2.244,00 |
| 02.02.2026 | 17,92 | 18,33 | 17,83 | 18,33 | 1,85% | 4.452,00 |
| 30.01.2026 | 17,67 | 18,17 | 17,67 | 18,00 | 2,86% | 1.242,00 |
| 29.01.2026 | 17,58 | 17,92 | 17,33 | 17,50 | -4,11% | 576,00 |
| 28.01.2026 | 18,33 | 18,50 | 18,17 | 18,25 | 8,42% | 426,00 |
| 27.01.2026 | 16,50 | 17,08 | 16,17 | 16,83 | 4,55% | 1.632,00 |
| 26.01.2026 | 16,27 | 16,30 | 16,10 | 16,10 | 1,68% | 150,00 |
| 23.01.2026 | 15,80 | 15,97 | 15,80 | 15,83 | -2,06% | 1.050,00 |
| 22.01.2026 | 16,03 | 16,30 | 16,03 | 16,17 | -0,41% | 1.836,00 |
| 21.01.2026 | 15,97 | 16,23 | 15,83 | 16,23 | 9,93% | 840,00 |
| 20.01.2026 | 15,03 | 15,10 | 14,77 | 14,77 | -5,34% | 642,00 |
| 19.01.2026 | 15,53 | 15,60 | 15,53 | 15,60 | -2,09% | - |
| 16.01.2026 | 15,90 | 15,93 | 15,80 | 15,93 | 2,80% | 198,00 |
| 15.01.2026 | 15,43 | 15,60 | 15,37 | 15,50 | 1,53% | 1.074,00 |
| 14.01.2026 | 15,37 | 15,43 | 15,27 | 15,27 | -0,43% | 1.200,00 |
| 13.01.2026 | 15,33 | 15,50 | 15,17 | 15,33 | -1,92% | 1.506,00 |
| 12.01.2026 | 15,63 | 16,00 | 15,63 | 15,63 | 0,00% | 10.080,00 |
| 09.01.2026 | 15,47 | 15,90 | 15,47 | 15,63 | -1,88% | 2.334,00 |
| 08.01.2026 | 16,03 | 16,10 | 15,93 | 15,93 | -3,43% | 3.240,00 |
| 07.01.2026 | 16,50 | 16,50 | 16,43 | 16,50 | -0,60% | - |
| 06.01.2026 | 16,67 | 16,83 | 16,57 | 16,60 | -2,35% | 114,00 |
| 05.01.2026 | 16,60 | 17,00 | 16,60 | 17,00 | 5,15% | 1.626,00 |
| 02.01.2026 | 15,87 | 16,17 | 15,83 | 16,17 | 2,32% | 852,00 |
| 30.12.2025 | 15,77 | 15,80 | 15,77 | 15,80 | -0,42% | 300,00 |
| 29.12.2025 | 15,90 | 16,07 | 15,87 | 15,87 | -1,65% | 1.506,00 |
| 23.12.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,41% | - |
| 22.12.2025 | 15,97 | 16,07 | 15,90 | 16,07 | 6,17% | 1.356,00 |
| 19.12.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 4,85% | - |
| 18.12.2025 | 14,50 | 14,53 | 14,47 | 14,43 | -4,20% | 2.250,00 |
| 17.12.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 1,35% | - |
| 16.12.2025 | 15,03 | 15,07 | 14,87 | 14,87 | -7,47% | 1.698,00 |
| 15.12.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -3,60% | 600,00 |
| 12.12.2025 | 16,63 | 16,67 | 16,63 | 16,67 | 0,40% | - |
| 11.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,83% | - |
| 10.12.2025 | 16,67 | 17,08 | 16,67 | 17,08 | 1,99% | 300,00 |
| 09.12.2025 | 16,83 | 16,92 | 16,75 | 16,75 | -0,99% | 4.374,00 |
| 08.12.2025 | 16,92 | 17,08 | 16,92 | 16,92 | 6,17% | 264,00 |
| 05.12.2025 | 15,93 | 16,13 | 15,93 | 15,93 | 3,02% | 300,00 |
| 04.12.2025 | 15,53 | 15,53 | 15,47 | 15,47 | 2,65% | 210,00 |
| 02.12.2025 | 15,23 | 15,23 | 15,00 | 15,07 | 1,80% | 2.148,00 |