31,790€
19,78%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,50 | 45,22 | 30,21 | 31,66 | 18,56% | 33.288,00 |
| 22.05.2026 | 26,37 | 27,30 | 26,25 | 26,70 | 5,42% | 20.039,00 |
| 21.05.2026 | 24,22 | 25,35 | 24,19 | 25,33 | 4,76% | 26.474,00 |
| 20.05.2026 | 23,44 | 24,52 | 23,05 | 24,18 | -4,26% | 35.624,00 |
| 19.05.2026 | 25,85 | 25,94 | 23,91 | 25,26 | -14,84% | 26.117,00 |
| 18.05.2026 | 30,99 | 31,25 | 29,56 | 29,66 | -7,15% | 2.321,00 |
| 15.05.2026 | 31,62 | 33,00 | 30,92 | 31,94 | -5,52% | 4.428,00 |
| 14.05.2026 | 32,61 | 34,71 | 32,01 | 33,81 | -22,57% | 16.913,00 |
| 13.05.2026 | 42,16 | 44,10 | 42,16 | 43,66 | 10,36% | 10.169,00 |
| 12.05.2026 | 40,72 | 41,90 | 39,20 | 39,56 | 4,06% | 2.619,00 |
| 11.05.2026 | 36,72 | 38,21 | 36,72 | 38,02 | 5,01% | 2.723,00 |
| 08.05.2026 | 34,63 | 36,49 | 34,63 | 36,20 | 5,72% | 15.952,00 |
| 07.05.2026 | 34,35 | 35,60 | 34,24 | 34,24 | 2,21% | 3.133,00 |
| 06.05.2026 | 32,97 | 34,15 | 32,97 | 33,50 | 2,13% | 4.891,00 |
| 05.05.2026 | 32,01 | 33,63 | 32,00 | 32,80 | 2,81% | 2.496,00 |
| 04.05.2026 | 32,39 | 32,50 | 31,91 | 31,91 | -4,79% | 4.856,00 |
| 30.04.2026 | 32,01 | 33,51 | 32,00 | 33,51 | 3,28% | 3.500,00 |
| 29.04.2026 | 32,51 | 33,73 | 32,45 | 32,45 | 0,26% | 3.672,00 |
| 28.04.2026 | 33,11 | 34,19 | 32,34 | 32,36 | -2,88% | 2.317,00 |
| 27.04.2026 | 33,64 | 34,57 | 33,32 | 33,32 | 1,28% | 3.086,00 |
| 24.04.2026 | 32,16 | 32,90 | 31,90 | 32,90 | 4,64% | 2.730,00 |
| 23.04.2026 | 31,11 | 31,80 | 31,05 | 31,44 | -1,90% | 3.955,00 |
| 22.04.2026 | 31,53 | 32,28 | 31,53 | 32,05 | 3,55% | 2.519,00 |
| 21.04.2026 | 31,40 | 31,70 | 30,95 | 30,95 | 4,09% | 1.504,00 |
| 20.04.2026 | 29,66 | 30,18 | 29,65 | 29,74 | -6,02% | 1.550,00 |
| 17.04.2026 | 30,66 | 32,30 | 30,55 | 31,64 | 0,13% | 3.528,00 |
| 16.04.2026 | 31,60 | 31,70 | 31,21 | 31,60 | 4,14% | 3.035,00 |
| 15.04.2026 | 30,19 | 30,74 | 29,90 | 30,35 | -6,63% | 6.703,00 |
| 14.04.2026 | 31,50 | 32,50 | 31,09 | 32,50 | 3,16% | 4.065,00 |
| 13.04.2026 | 31,06 | 31,60 | 30,27 | 31,51 | 1,63% | 5.215,00 |
| 10.04.2026 | 30,27 | 31,62 | 29,80 | 31,00 | 14,88% | 12.173,00 |
| 09.04.2026 | 27,19 | 27,50 | 26,54 | 26,99 | 0,69% | 7.296,00 |
| 08.04.2026 | 26,20 | 27,20 | 25,60 | 26,80 | 12,13% | 1.824,00 |
| 07.04.2026 | 23,80 | 24,10 | 23,50 | 23,90 | -1,65% | 10,00 |
| 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 |