32,400€
9,09%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 32,50 | 32,50 | 32,10 | 32,40 | 9,09% | - |
| 24.04.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,41% | - |
| 23.04.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 6,62% | 15,00 |
| 22.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 17.04.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 2,16% | 500,00 |
| 16.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,79% | - |
| 15.04.2025 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | 107,00 |
| 14.04.2025 | 28,60 | 29,30 | 28,60 | 29,20 | 0,69% | 75,00 |
| 11.04.2025 | 28,40 | 29,00 | 27,90 | 29,00 | 0,35% | 400,00 |
| 10.04.2025 | 29,80 | 29,80 | 27,80 | 28,90 | 1,40% | 340,00 |
| 09.04.2025 | 25,20 | 28,50 | 24,70 | 28,50 | -3,06% | 1.875,00 |
| 08.04.2025 | 26,20 | 29,40 | 26,20 | 29,40 | 16,67% | 1.039,00 |
| 07.04.2025 | 22,40 | 25,20 | 21,90 | 25,20 | 3,28% | 2.331,00 |
| 04.04.2025 | 26,20 | 26,20 | 24,40 | 24,40 | -17,57% | 157,00 |
| 03.04.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -10,30% | 409,00 |
| 02.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 100,00 |
| 01.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | 69,00 |
| 31.03.2025 | 33,00 | 33,20 | 33,00 | 33,00 | -2,94% | 160,00 |
| 28.03.2025 | 34,60 | 34,60 | 34,00 | 34,00 | -4,49% | 374,00 |
| 27.03.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -7,29% | 360,00 |
| 26.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 25.03.2025 | 38,00 | 38,60 | 38,00 | 38,40 | 0,52% | 350,00 |
| 24.03.2025 | 37,60 | 38,20 | 37,60 | 38,20 | 3,80% | 260,00 |
| 21.03.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | 8,00 |
| 20.03.2025 | 36,00 | 36,00 | 35,60 | 35,60 | -0,56% | 400,00 |
| 19.03.2025 | 36,20 | 36,20 | 35,60 | 35,80 | -4,28% | 70,00 |
| 18.03.2025 | 37,60 | 37,60 | 37,40 | 37,40 | -2,09% | 642,00 |
| 17.03.2025 | 38,20 | 38,20 | 37,40 | 38,20 | -1,55% | 295,00 |
| 14.03.2025 | 38,00 | 38,80 | 38,00 | 38,80 | 9,60% | 1.425,00 |
| 13.03.2025 | 35,60 | 35,60 | 35,40 | 35,40 | -2,75% | 61,00 |
| 12.03.2025 | 35,60 | 36,40 | 35,60 | 36,40 | 5,20% | 762,00 |
| 11.03.2025 | 35,00 | 35,20 | 34,60 | 34,60 | 1,17% | 1.046,00 |
| 10.03.2025 | 36,00 | 36,00 | 34,20 | 34,20 | -6,04% | 4.169,00 |
| 07.03.2025 | 36,40 | 37,00 | 36,20 | 36,40 | -4,71% | 1.600,00 |
| 06.03.2025 | 38,00 | 38,20 | 38,00 | 38,20 | -2,55% | 100,00 |
| 05.03.2025 | 39,00 | 39,20 | 38,20 | 39,20 | 8,29% | 296,00 |
| 04.03.2025 | 37,00 | 37,00 | 36,00 | 36,20 | -8,12% | 1.133,00 |
| 03.03.2025 | 39,40 | 40,00 | 39,40 | 39,40 | 0,00% | 200,00 |
| 28.02.2025 | 39,20 | 39,60 | 39,20 | 39,40 | -5,74% | 202,00 |
| 27.02.2025 | 42,20 | 42,20 | 41,80 | 41,80 | 3,47% | 116,00 |
| 26.02.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 6,32% | 25,00 |
| 25.02.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -7,77% | 650,00 |
| 24.02.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 21.02.2025 | 41,60 | 41,80 | 41,60 | 41,80 | -0,48% | 13,00 |
| 20.02.2025 | 43,00 | 43,40 | 42,00 | 42,00 | -2,78% | 999,00 |
| 19.02.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,00% | 5,00 |
| 18.02.2025 | 43,20 | 43,60 | 43,20 | 43,20 | -3,57% | 260,00 |
| 17.02.2025 | 44,60 | 44,80 | 44,20 | 44,80 | 0,90% | 729,00 |
| 14.02.2025 | 43,20 | 44,40 | 43,00 | 44,40 | -2,20% | 407,00 |
| 13.02.2025 | 44,80 | 45,40 | 44,80 | 45,40 | -1,30% | 43,00 |
| 12.02.2025 | 45,80 | 46,40 | 45,60 | 46,00 | 6,98% | 1.471,00 |
| 11.02.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 0,94% | 1.442,00 |
| 10.02.2025 | 41,60 | 43,00 | 41,60 | 42,60 | 8,12% | 1.308,00 |
| 07.02.2025 | 39,40 | 39,80 | 39,40 | 39,40 | -2,48% | 136,00 |
| 06.02.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 1,51% | 238,00 |
| 05.02.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | 125,00 |
| 04.02.2025 | 39,00 | 39,60 | 39,00 | 39,60 | 3,66% | 66,00 |
| 03.02.2025 | 38,40 | 38,40 | 38,00 | 38,20 | -3,05% | 91,00 |
| 31.01.2025 | 39,00 | 39,60 | 39,00 | 39,40 | 4,23% | 127,00 |
| 30.01.2025 | 37,40 | 38,20 | 37,40 | 37,80 | 1,07% | 1.538,00 |
| 29.01.2025 | 37,20 | 38,00 | 37,20 | 37,40 | 0,00% | 992,00 |
| 28.01.2025 | 36,40 | 37,40 | 36,20 | 37,40 | -4,59% | 1.692,00 |
| 27.01.2025 | 40,40 | 40,40 | 39,20 | 39,20 | -12,11% | 1.447,00 |
| 24.01.2025 | 45,00 | 45,00 | 44,40 | 44,60 | 0,90% | 374,00 |
| 23.01.2025 | 44,20 | 45,00 | 44,20 | 44,20 | 5,24% | 4.021,00 |
| 22.01.2025 | 42,20 | 43,00 | 41,60 | 42,00 | 12,90% | 4.232,00 |
| 21.01.2025 | 37,20 | 37,40 | 37,20 | 37,20 | -0,53% | 411,00 |
| 20.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 60,00 |
| 17.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | 302,00 |
| 16.01.2025 | 37,00 | 37,20 | 36,60 | 37,20 | -1,06% | 388,00 |
| 15.01.2025 | 37,00 | 37,60 | 37,00 | 37,60 | -1,05% | 1.105,00 |
| 14.01.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -4,52% | 50,00 |
| 13.01.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 2,05% | 1.008,00 |
| 10.01.2025 | 38,60 | 39,00 | 38,60 | 39,00 | -1,02% | 138,00 |
| 09.01.2025 | 38,20 | 39,40 | 38,20 | 39,40 | -1,99% | 795,00 |
| 08.01.2025 | 40,00 | 40,20 | 39,80 | 40,20 | 1,52% | 411,00 |
| 07.01.2025 | 39,40 | 40,20 | 39,40 | 39,60 | -3,88% | 1.190,00 |
| 06.01.2025 | 41,20 | 41,20 | 40,80 | 41,20 | 5,10% | 7.209,00 |
| 03.01.2025 | 40,60 | 41,20 | 39,20 | 39,20 | -5,31% | 10.589,00 |
| 02.01.2025 | 40,40 | 41,40 | 40,40 | 41,40 | 5,08% | 25,00 |
| 30.12.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -3,43% | 202,00 |
| 27.12.2024 | 40,60 | 40,80 | 40,40 | 40,80 | 4,62% | 484,00 |
| 23.12.2024 | 38,60 | 39,60 | 38,60 | 39,00 | 1,04% | 7.515,00 |
| 20.12.2024 | 38,20 | 38,80 | 38,20 | 38,60 | -0,52% | 275,00 |
| 19.12.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -1,02% | 112,00 |
| 18.12.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 1,03% | 101,00 |
| 17.12.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,48% | 70,00 |
| 16.12.2024 | 39,80 | 40,40 | 39,80 | 40,20 | 0,50% | 478,00 |
| 13.12.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 5,26% | 270,00 |
| 12.12.2024 | 37,80 | 38,60 | 37,80 | 38,00 | 0,53% | 384,00 |
| 11.12.2024 | 37,20 | 38,00 | 37,20 | 37,80 | 3,85% | 1.245,00 |
| 10.12.2024 | 36,60 | 36,80 | 36,40 | 36,40 | -7,14% | 555,00 |
| 09.12.2024 | 39,60 | 39,80 | 39,00 | 39,20 | -2,97% | 1.225,00 |
| 06.12.2024 | 39,20 | 40,40 | 38,40 | 40,40 | -0,98% | 875,00 |
| 05.12.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 0,49% | 316,00 |
| 04.12.2024 | 39,00 | 40,60 | 39,00 | 40,60 | 4,10% | 1.949,00 |
| 03.12.2024 | 37,80 | 39,00 | 37,80 | 39,00 | 7,14% | 4.518,00 |
| 02.12.2024 | 36,40 | 36,40 | 36,00 | 36,40 | 7,69% | 1.316,00 |
| 29.11.2024 | 33,20 | 33,80 | 33,20 | 33,80 | 0,60% | 164,00 |
| 28.11.2024 | 32,80 | 33,60 | 32,80 | 33,60 | -1,18% | 310,00 |