72,300€
-1,77%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 72,30 | 72,60 | 72,20 | 72,30 | -1,77% | - |
| 29.08.2025 | 73,80 | 75,00 | 73,60 | 73,60 | 1,66% | 1.870,00 |
| 28.08.2025 | 71,20 | 72,40 | 71,20 | 72,40 | 7,74% | 1.206,00 |
| 27.08.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -0,30% | - |
| 26.08.2025 | 67,00 | 67,80 | 67,00 | 67,40 | 2,74% | 887,00 |
| 25.08.2025 | 67,00 | 67,00 | 65,60 | 65,60 | -1,20% | 301,00 |
| 22.08.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -1,78% | 8,00 |
| 21.08.2025 | 66,80 | 67,60 | 66,80 | 67,60 | 5,62% | 67,00 |
| 20.08.2025 | 66,00 | 66,00 | 62,60 | 64,00 | -8,05% | 1.661,00 |
| 19.08.2025 | 70,60 | 70,60 | 69,60 | 69,60 | -3,87% | 856,00 |
| 18.08.2025 | 72,40 | 73,20 | 71,80 | 72,40 | 0,84% | 935,00 |
| 15.08.2025 | 72,20 | 72,40 | 70,80 | 71,80 | 4,06% | 495,00 |
| 14.08.2025 | 70,20 | 70,20 | 69,00 | 69,00 | -3,09% | 976,00 |
| 13.08.2025 | 68,20 | 71,40 | 68,20 | 71,20 | 5,95% | 1.562,00 |
| 12.08.2025 | 67,20 | 68,20 | 67,20 | 67,20 | 3,38% | 959,00 |
| 11.08.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,31% | - |
| 08.08.2025 | 64,20 | 65,80 | 63,40 | 64,80 | -5,54% | 1.130,00 |
| 07.08.2025 | 66,20 | 69,20 | 66,20 | 68,60 | 5,54% | 4.792,00 |
| 06.08.2025 | 63,00 | 65,20 | 63,00 | 65,00 | 3,17% | 1.385,00 |
| 05.08.2025 | 62,20 | 63,60 | 62,20 | 63,00 | 3,62% | 597,00 |
| 04.08.2025 | 59,40 | 61,60 | 59,40 | 60,80 | 5,92% | 783,00 |
| 01.08.2025 | 60,60 | 60,60 | 57,40 | 57,40 | -7,42% | 439,00 |
| 31.07.2025 | 61,40 | 64,00 | 60,80 | 62,00 | 6,16% | 3.966,00 |
| 30.07.2025 | 56,40 | 58,40 | 56,40 | 58,40 | 12,31% | 283,00 |
| 29.07.2025 | 51,80 | 53,00 | 51,80 | 52,00 | 1,96% | 251,00 |
| 28.07.2025 | 50,60 | 51,00 | 50,40 | 51,00 | -1,16% | 51,00 |
| 25.07.2025 | 51,20 | 51,60 | 51,20 | 51,60 | 0,78% | 24,00 |
| 24.07.2025 | 50,60 | 51,20 | 50,60 | 51,20 | 5,57% | 304,00 |
| 23.07.2025 | 47,90 | 48,80 | 47,90 | 48,50 | -0,82% | 174,00 |
| 22.07.2025 | 48,30 | 48,90 | 48,30 | 48,90 | 4,49% | 116,00 |
| 21.07.2025 | 46,80 | 47,20 | 46,80 | 46,80 | 0,00% | 335,00 |
| 18.07.2025 | 46,50 | 46,80 | 46,50 | 46,80 | 0,86% | 15,00 |
| 17.07.2025 | 45,60 | 46,40 | 45,60 | 46,40 | 0,43% | 22,00 |
| 16.07.2025 | 45,50 | 46,20 | 45,50 | 46,20 | 2,21% | 180,00 |
| 15.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,39% | - |
| 14.07.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -0,23% | - |
| 11.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -5,24% | - |
| 10.07.2025 | 45,10 | 45,80 | 45,10 | 45,80 | 3,39% | 15,00 |
| 09.07.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -3,49% | - |
| 08.07.2025 | 45,30 | 45,90 | 45,30 | 45,90 | 6,00% | 220,00 |
| 07.07.2025 | 43,30 | 43,30 | 43,30 | 43,30 | -3,56% | - |
| 04.07.2025 | 44,10 | 44,90 | 44,10 | 44,90 | -1,54% | 230,00 |
| 03.07.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 0,44% | 1.720,00 |
| 02.07.2025 | 44,50 | 45,40 | 44,50 | 45,40 | -2,37% | 230,00 |
| 01.07.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 4,97% | - |
| 30.06.2025 | 44,90 | 44,90 | 44,30 | 44,30 | -1,34% | 240,00 |
| 27.06.2025 | 44,40 | 45,00 | 44,40 | 44,90 | 3,94% | 440,00 |
| 26.06.2025 | 43,50 | 43,80 | 43,10 | 43,20 | 2,13% | 841,00 |
| 25.06.2025 | 42,30 | 42,30 | 42,30 | 42,30 | 1,93% | 100,00 |
| 24.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 5,60% | - |
| 23.06.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -3,44% | - |
| 20.06.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -0,49% | - |
| 19.06.2025 | 40,90 | 40,90 | 40,90 | 40,90 | 1,74% | - |
| 18.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,71% | 30,00 |
| 17.06.2025 | 41,00 | 41,00 | 40,90 | 40,90 | 0,00% | 100,00 |
| 16.06.2025 | 40,80 | 40,90 | 40,80 | 40,90 | 0,49% | 12,00 |
| 13.06.2025 | 40,50 | 40,70 | 40,50 | 40,70 | 1,50% | 194,00 |
| 12.06.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,25% | - |
| 11.06.2025 | 41,20 | 41,20 | 40,00 | 40,00 | -5,21% | 104,00 |
| 10.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | 32,00 |
| 09.06.2025 | 42,70 | 42,70 | 42,70 | 42,70 | 0,71% | 100,00 |
| 06.06.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 1,92% | 96,00 |
| 05.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 04.06.2025 | 40,80 | 41,30 | 40,80 | 40,80 | -2,39% | 22,00 |
| 03.06.2025 | 41,00 | 41,80 | 41,00 | 41,80 | 0,97% | 298,00 |
| 02.06.2025 | 41,50 | 42,00 | 41,40 | 41,40 | 1,72% | 851,00 |
| 30.05.2025 | 40,90 | 41,10 | 40,70 | 40,70 | -2,86% | 141,00 |
| 29.05.2025 | 41,70 | 41,90 | 41,70 | 41,90 | 5,81% | 214,00 |
| 28.05.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | 1.000,00 |
| 27.05.2025 | 39,00 | 40,10 | 39,00 | 40,10 | 4,70% | 247,00 |
| 26.05.2025 | 38,40 | 38,40 | 38,30 | 38,30 | -0,26% | 10,00 |
| 23.05.2025 | 38,00 | 38,50 | 38,00 | 38,40 | 5,79% | 1.099,00 |
| 22.05.2025 | 36,30 | 36,30 | 36,30 | 36,30 | -1,36% | - |
| 21.05.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 20.05.2025 | 37,20 | 37,70 | 37,20 | 37,40 | 5,35% | 38,00 |
| 19.05.2025 | 35,50 | 35,50 | 35,50 | 35,50 | 0,57% | 10,00 |
| 16.05.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,86% | - |
| 15.05.2025 | 35,50 | 35,50 | 35,00 | 35,00 | -3,85% | 229,00 |
| 14.05.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | - |
| 13.05.2025 | 35,50 | 35,50 | 35,00 | 35,00 | -5,15% | 206,00 |
| 12.05.2025 | 36,90 | 36,90 | 36,90 | 36,90 | -0,27% | - |
| 09.05.2025 | 36,40 | 37,00 | 36,40 | 37,00 | 2,21% | 30,00 |
| 08.05.2025 | 35,60 | 36,20 | 35,60 | 36,20 | 3,43% | 410,00 |
| 07.05.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 3,55% | 300,00 |
| 06.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 05.05.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,30% | - |
| 02.05.2025 | 33,30 | 33,80 | 33,30 | 33,70 | 5,64% | 1.300,00 |
| 30.04.2025 | 32,10 | 32,10 | 31,90 | 31,90 | 0,00% | 250,00 |
| 29.04.2025 | 31,90 | 31,90 | 31,90 | 31,90 | -0,93% | - |
| 28.04.2025 | 31,70 | 32,20 | 31,70 | 32,20 | -0,62% | 25,00 |
| 25.04.2025 | 32,10 | 32,40 | 32,10 | 32,40 | 9,09% | 150,00 |
| 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 |