29,120€
5,13%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 28,71 | 29,95 | 28,67 | 29,12 | -0,63% | 1.145,00 |
| 02.07.2026 | 29,39 | 30,25 | 28,61 | 29,31 | -5,17% | 4.882,00 |
| 01.07.2026 | 31,68 | 32,40 | 30,53 | 30,90 | -12,20% | 5.778,00 |
| 30.06.2026 | 33,64 | 35,20 | 33,22 | 35,20 | 10,31% | 4.124,00 |
| 29.06.2026 | 31,30 | 32,44 | 29,46 | 31,91 | -2,72% | 19.711,00 |
| 26.06.2026 | 33,20 | 33,34 | 32,40 | 32,80 | -4,20% | 16.176,00 |
| 25.06.2026 | 34,63 | 35,41 | 33,60 | 34,24 | -2,59% | 9.672,00 |
| 24.06.2026 | 35,10 | 35,60 | 33,88 | 35,15 | 3,36% | 2.891,00 |
| 23.06.2026 | 35,03 | 36,45 | 33,22 | 34,01 | -12,92% | 12.088,00 |
| 22.06.2026 | 34,20 | 41,56 | 33,70 | 39,05 | 25,54% | 27.594,00 |
| 19.06.2026 | 31,10 | 46,02 | 30,25 | 31,11 | 0,34% | 22.944,00 |
| 18.06.2026 | 24,77 | 31,00 | 24,52 | 31,00 | 22,10% | 10.996,00 |
| 17.06.2026 | 25,31 | 25,80 | 25,24 | 25,39 | 3,15% | 3.260,00 |
| 16.06.2026 | 25,73 | 26,10 | 24,61 | 24,62 | 3,60% | 7.134,00 |
| 15.06.2026 | 23,52 | 24,00 | 23,24 | 23,76 | 0,96% | 17.534,00 |
| 12.06.2026 | 22,99 | 23,58 | 22,79 | 23,54 | 4,18% | 1.092,00 |
| 11.06.2026 | 22,12 | 23,48 | 22,12 | 22,59 | 1,69% | 3.413,00 |
| 10.06.2026 | 22,41 | 23,04 | 21,63 | 22,22 | -1,83% | 2.200,00 |
| 09.06.2026 | 24,29 | 24,56 | 21,61 | 22,63 | -10,38% | 11.396,00 |
| 08.06.2026 | 23,77 | 26,18 | 23,50 | 25,25 | 7,01% | 10.372,00 |
| 05.06.2026 | 25,71 | 25,76 | 23,60 | 23,60 | -9,87% | 5.813,00 |
| 04.06.2026 | 25,94 | 26,18 | 25,02 | 26,18 | -0,38% | 3.827,00 |
| 03.06.2026 | 27,21 | 27,28 | 26,18 | 26,28 | 1,55% | 8.240,00 |
| 02.06.2026 | 24,61 | 25,96 | 24,51 | 25,88 | 3,91% | 4.405,00 |
| 01.06.2026 | 25,11 | 25,40 | 24,33 | 24,91 | -1,85% | 6.106,00 |
| 29.05.2026 | 25,74 | 25,83 | 25,18 | 25,38 | -8,06% | 5.596,00 |
| 28.05.2026 | 26,64 | 27,60 | 26,64 | 27,60 | 1,64% | 7.561,00 |
| 27.05.2026 | 27,07 | 27,72 | 26,89 | 27,16 | -6,54% | 9.494,00 |
| 26.05.2026 | 28,58 | 29,11 | 28,54 | 29,06 | -8,16% | 5.854,00 |
| 25.05.2026 | 30,31 | 32,70 | 30,31 | 31,64 | 19,20% | 33.598,00 |
| 22.05.2026 | 26,32 | 27,17 | 26,11 | 26,54 | 5,38% | 8.926,00 |
| 21.05.2026 | 24,26 | 25,19 | 24,25 | 25,19 | 4,76% | 5.432,00 |
| 20.05.2026 | 23,11 | 24,44 | 23,10 | 24,04 | -3,94% | 13.948,00 |
| 19.05.2026 | 27,11 | 27,11 | 24,00 | 25,03 | -15,61% | 19.006,00 |
| 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 |