16,577€
-19,14%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 18,37 | 18,65 | 16,46 | 16,59 | -20,29% | 31.955,00 |
| 04.11.2026 | 20,83 | 21,44 | 20,35 | 20,81 | -4,77% | 7.530,00 |
| 03.11.2026 | 21,40 | 21,91 | 21,36 | 21,86 | 4,06% | - |
| 02.11.2026 | 22,17 | 22,34 | 21,00 | 21,00 | -3,88% | 8.908,00 |
| 30.10.2026 | 22,39 | 22,39 | 21,40 | 21,85 | -9,15% | 5.095,00 |
| 29.10.2026 | 23,95 | 24,32 | 23,57 | 24,05 | -0,16% | 18.000,00 |
| 28.10.2026 | 23,56 | 24,41 | 23,20 | 24,09 | -0,77% | 1.766,00 |
| 27.10.2026 | 23,26 | 24,29 | 23,17 | 24,28 | 4,67% | 18.791,00 |
| 26.10.2026 | 22,67 | 23,44 | 22,50 | 23,19 | 0,98% | 2.917,00 |
| 23.10.2026 | 22,90 | 23,18 | 22,46 | 22,97 | 2,75% | 1.094,00 |
| 22.10.2026 | 23,08 | 23,33 | 22,33 | 22,35 | -8,83% | 12.779,00 |
| 21.10.2026 | 24,55 | 24,90 | 24,36 | 24,52 | 2,29% | 5.596,00 |
| 20.10.2026 | 23,36 | 24,04 | 23,19 | 23,97 | -5,18% | - |
| 19.10.2026 | 25,29 | 25,50 | 24,94 | 25,28 | 2,56% | 2.325,00 |
| 16.10.2026 | 25,63 | 25,68 | 24,48 | 24,65 | -6,65% | 5.260,00 |
| 15.10.2026 | 25,66 | 26,40 | 25,30 | 26,40 | -6,30% | 4.917,00 |
| 14.10.2026 | 29,27 | 29,93 | 28,16 | 28,18 | -2,07% | 3.564,00 |
| 13.10.2026 | 28,69 | 29,05 | 28,20 | 28,78 | -3,69% | 4.055,00 |
| 12.10.2026 | 30,97 | 30,98 | 29,82 | 29,88 | -3,32% | 5.378,00 |
| 09.10.2026 | 30,48 | 31,00 | 30,47 | 30,90 | 2,67% | - |
| 08.10.2026 | 31,24 | 31,26 | 30,10 | 30,10 | -5,71% | 3.270,00 |
| 07.10.2026 | 32,24 | 32,55 | 31,09 | 31,92 | -3,51% | 21.610,00 |
| 06.10.2026 | 32,88 | 33,38 | 32,59 | 33,08 | 1,15% | 1.705,00 |
| 02.10.2026 | 31,72 | 32,73 | 31,52 | 32,71 | 8,06% | 889,00 |
| 01.10.2026 | 30,08 | 30,27 | 29,38 | 30,27 | 3,26% | 303,00 |
| 30.09.2026 | 29,27 | 29,59 | 28,60 | 29,31 | 4,03% | 165,00 |
| 29.09.2026 | 27,04 | 28,18 | 26,98 | 28,18 | 2,77% | - |
| 28.09.2026 | 27,60 | 27,82 | 27,22 | 27,42 | -1,67% | 810,00 |
| 25.09.2026 | 27,71 | 27,88 | 27,50 | 27,88 | 1,01% | 172,00 |
| 24.09.2026 | 27,47 | 27,60 | 26,91 | 27,60 | -2,27% | 340,00 |
| 23.09.2026 | 28,97 | 29,01 | 28,23 | 28,24 | -1,62% | 300,00 |
| 22.09.2026 | 28,41 | 28,98 | 28,41 | 28,71 | 1,07% | 400,00 |
| 21.09.2026 | 27,75 | 28,57 | 27,58 | 28,40 | 3,29% | 939,00 |
| 18.09.2026 | 27,48 | 27,62 | 27,28 | 27,50 | 0,13% | - |
| 17.09.2026 | 27,08 | 27,73 | 27,04 | 27,46 | 1,01% | - |
| 16.09.2026 | 26,86 | 27,43 | 26,80 | 27,19 | 2,35% | - |
| 15.09.2026 | 26,41 | 26,65 | 26,19 | 26,56 | 0,70% | - |
| 14.09.2026 | 26,51 | 26,80 | 26,20 | 26,38 | -7,75% | 1.090,00 |
| 11.09.2026 | 27,66 | 28,62 | 27,66 | 28,59 | 2,09% | 60,00 |
| 10.09.2026 | 29,01 | 29,01 | 28,01 | 28,01 | -7,31% | 47,00 |
| 09.09.2026 | 30,61 | 30,75 | 30,10 | 30,22 | 3,69% | 3.654,00 |
| 08.09.2026 | 29,00 | 29,14 | 28,27 | 29,14 | 1,16% | - |
| 07.09.2026 | 28,77 | 29,00 | 28,57 | 28,81 | 1,78% | 1.881,00 |
| 04.09.2026 | 27,92 | 28,50 | 27,57 | 28,30 | 4,12% | 299,00 |
| 03.09.2026 | 27,01 | 27,52 | 26,77 | 27,18 | -2,25% | 973,00 |
| 02.09.2026 | 27,00 | 27,81 | 27,00 | 27,81 | 0,65% | 6.137,00 |
| 01.09.2026 | 28,39 | 28,39 | 27,57 | 27,63 | -6,40% | - |
| 31.08.2026 | 29,78 | 29,88 | 29,04 | 29,52 | 4,37% | 1.909,00 |
| 28.08.2026 | 28,59 | 28,65 | 28,04 | 28,28 | -3,81% | 417,00 |
| 27.08.2026 | 29,28 | 29,80 | 29,05 | 29,40 | 2,89% | 15,00 |
| 26.08.2026 | 28,40 | 28,59 | 28,22 | 28,58 | -0,07% | - |
| 25.08.2026 | 28,57 | 28,68 | 28,24 | 28,60 | 8,46% | 175,00 |
| 24.08.2026 | 26,86 | 27,30 | 26,25 | 26,37 | -7,49% | 2.357,00 |
| 21.08.2026 | 27,89 | 28,75 | 27,81 | 28,50 | 2,89% | 1.148,00 |
| 20.08.2026 | 28,80 | 28,82 | 27,65 | 27,70 | -4,17% | 830,00 |
| 19.08.2026 | 28,86 | 29,93 | 28,62 | 28,91 | -4,30% | 674,00 |
| 18.08.2026 | 32,09 | 32,17 | 30,01 | 30,21 | -7,98% | 2.285,00 |
| 17.08.2026 | 32,54 | 33,19 | 32,51 | 32,83 | 7,75% | 382,00 |
| 14.08.2026 | 30,69 | 31,02 | 30,42 | 30,47 | -2,51% | 676,00 |
| 13.08.2026 | 31,49 | 31,61 | 30,51 | 31,25 | -2,65% | 2.835,00 |
| 12.08.2026 | 31,28 | 32,20 | 31,04 | 32,10 | 9,54% | 3.294,00 |
| 11.08.2026 | 28,73 | 29,76 | 28,73 | 29,31 | 2,41% | 1.346,00 |
| 10.08.2026 | 30,52 | 30,71 | 28,62 | 28,62 | 8,08% | 2.349,00 |
| 07.08.2026 | 28,62 | 28,62 | 26,25 | 26,48 | 4,23% | 1.103,00 |
| 06.08.2026 | 25,44 | 26,22 | 24,79 | 25,40 | -7,03% | 755,00 |
| 05.08.2026 | 27,31 | 27,76 | 26,92 | 27,32 | 2,67% | 865,00 |
| 04.08.2026 | 25,21 | 27,16 | 25,21 | 26,61 | 10,87% | 329,00 |
| 03.08.2026 | 23,73 | 24,00 | 22,86 | 24,00 | 10,09% | - |
| 31.07.2026 | 22,17 | 23,59 | 20,98 | 21,80 | -1,36% | 3.551,00 |
| 30.07.2026 | 19,76 | 22,33 | 19,31 | 22,10 | 10,81% | 3.428,00 |
| 29.07.2026 | 20,21 | 21,02 | 19,70 | 19,94 | -5,23% | 2.155,00 |
| 28.07.2026 | 21,55 | 22,00 | 20,38 | 21,05 | -6,22% | 1.650,00 |
| 27.07.2026 | 22,89 | 23,34 | 22,01 | 22,44 | -5,85% | 534,00 |
| 24.07.2026 | 24,51 | 24,76 | 23,81 | 23,84 | -4,66% | 80,00 |
| 23.07.2026 | 25,43 | 25,63 | 24,60 | 25,00 | -2,72% | 67,00 |
| 22.07.2026 | 25,79 | 25,92 | 25,30 | 25,70 | -1,15% | 401,00 |
| 21.07.2026 | 24,87 | 26,20 | 24,87 | 26,00 | 3,09% | 15,00 |
| 20.07.2026 | 24,76 | 26,30 | 24,68 | 25,22 | 1,71% | 2.132,00 |
| 17.07.2026 | 23,70 | 24,91 | 23,51 | 24,80 | 1,10% | 2.447,00 |
| 16.07.2026 | 25,80 | 25,81 | 24,50 | 24,53 | -6,38% | 2.477,00 |
| 15.07.2026 | 27,53 | 27,77 | 25,71 | 26,20 | -0,11% | 1.636,00 |
| 14.07.2026 | 25,86 | 26,71 | 25,61 | 26,23 | -2,76% | 5,00 |
| 13.07.2026 | 26,97 | 27,22 | 26,79 | 26,97 | -4,17% | 134,00 |
| 10.07.2026 | 27,79 | 28,30 | 27,67 | 28,15 | 1,96% | 1.414,00 |
| 09.07.2026 | 26,52 | 28,30 | 26,46 | 27,61 | 5,16% | 20,00 |
| 08.07.2026 | 25,99 | 26,25 | 24,75 | 26,25 | -1,91% | 1.126,00 |
| 07.07.2026 | 27,51 | 27,53 | 26,21 | 26,76 | -7,10% | 1.150,00 |
| 06.07.2026 | 28,71 | 29,35 | 28,51 | 28,81 | -0,69% | 2.280,00 |
| 03.07.2026 | 28,58 | 29,31 | 28,58 | 29,01 | 4,71% | 60,00 |
| 02.07.2026 | 29,32 | 29,99 | 27,51 | 27,70 | -9,55% | 7.550,00 |
| 01.07.2026 | 31,88 | 32,40 | 30,61 | 30,63 | -13,01% | 1.950,00 |
| 30.06.2026 | 33,62 | 35,21 | 33,30 | 35,21 | 11,06% | 781,00 |
| 29.06.2026 | 30,77 | 32,00 | 30,01 | 31,70 | -3,35% | 8.166,00 |
| 26.06.2026 | 33,21 | 33,21 | 32,28 | 32,80 | -2,79% | 2.666,00 |
| 25.06.2026 | 34,44 | 35,20 | 33,74 | 33,74 | -1,36% | 2.511,00 |
| 24.06.2026 | 34,74 | 35,35 | 34,01 | 34,21 | 0,60% | 916,00 |
| 23.06.2026 | 34,59 | 35,60 | 33,25 | 34,00 | -13,27% | 5.243,00 |
| 22.06.2026 | 35,60 | 41,37 | 33,60 | 39,20 | 26,02% | 15.439,00 |
| 19.06.2026 | 30,80 | 33,78 | 30,01 | 31,11 | 0,34% | 7.580,00 |
| 18.06.2026 | 24,77 | 31,00 | 24,52 | 31,00 | 22,10% | 10.996,00 |