37,800€
-2,58%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 33,20 | 34,00 | 33,20 | 34,00 | 3,66% | 688,00 |
| 26.11.2024 | 33,20 | 33,20 | 32,80 | 32,80 | -7,87% | 1.468,00 |
| 25.11.2024 | 35,20 | 35,60 | 35,00 | 35,60 | -1,66% | 871,00 |
| 22.11.2024 | 35,20 | 36,20 | 35,20 | 36,20 | 5,85% | 167,00 |
| 21.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | 194,00 |
| 20.11.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 0,00% | 326,00 |
| 19.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 6,21% | 130,00 |
| 18.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 15.11.2024 | 33,40 | 33,80 | 33,20 | 33,20 | -2,35% | 303,00 |
| 14.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 13.11.2024 | 34,60 | 35,00 | 34,60 | 35,00 | -1,69% | 300,00 |
| 12.11.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | 210,00 |
| 11.11.2024 | 36,20 | 36,20 | 35,80 | 36,00 | 5,88% | 1.846,00 |
| 08.11.2024 | 33,40 | 34,00 | 33,40 | 34,00 | -5,56% | 643,00 |
| 07.11.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | 80,00 |
| 06.11.2024 | 35,00 | 35,80 | 35,00 | 35,60 | 9,20% | 1.500,00 |
| 05.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 04.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 01.11.2024 | 33,00 | 33,20 | 32,80 | 32,80 | -4,65% | 144,00 |
| 31.10.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 872,00 |
| 30.10.2024 | 34,00 | 34,40 | 33,80 | 33,80 | 6,29% | 153,00 |
| 29.10.2024 | 31,80 | 31,80 | 31,60 | 31,80 | 5,30% | 1.360,00 |
| 28.10.2024 | 31,00 | 31,00 | 30,00 | 30,20 | -2,58% | 1.557,00 |
| 25.10.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 1.065,00 |
| 24.10.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 3,29% | 20,00 |
| 23.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 22.10.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | 260,00 |
| 21.10.2024 | 31,80 | 31,80 | 31,20 | 31,20 | -3,70% | 215,00 |
| 18.10.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 15,00 |
| 17.10.2024 | 32,00 | 32,60 | 31,60 | 32,20 | -5,85% | 1.020,00 |
| 16.10.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 3,64% | 29,00 |
| 15.10.2024 | 33,20 | 33,20 | 32,60 | 33,00 | -2,94% | 600,00 |
| 14.10.2024 | 34,00 | 34,20 | 34,00 | 34,00 | 0,00% | 130,00 |
| 11.10.2024 | 33,20 | 34,20 | 33,20 | 34,00 | 7,59% | 1.831,00 |
| 10.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 09.10.2024 | 32,00 | 32,40 | 32,00 | 32,20 | -1,83% | 325,00 |
| 08.10.2024 | 31,80 | 32,80 | 31,80 | 32,80 | 8,61% | 1.005,00 |
| 07.10.2024 | 30,40 | 30,60 | 30,20 | 30,20 | 0,00% | 13,00 |
| 04.10.2024 | 29,40 | 30,20 | 29,40 | 30,20 | 2,03% | 16,00 |
| 03.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 02.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 01.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 4,00% | 154,00 |
| 30.09.2024 | 30,20 | 30,60 | 30,00 | 30,00 | 0,67% | 300,00 |
| 27.09.2024 | 30,60 | 30,60 | 29,60 | 29,80 | -6,29% | 1.233,00 |
| 26.09.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 2,58% | 313,00 |
| 25.09.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 0,65% | 568,00 |
| 24.09.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 4,76% | 801,00 |
| 23.09.2024 | 28,80 | 29,60 | 28,80 | 29,40 | -0,68% | 491,00 |
| 20.09.2024 | 28,80 | 29,60 | 28,60 | 29,60 | 3,50% | 354,00 |
| 19.09.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 10,00% | 150,00 |
| 18.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 17.09.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | 105,00 |
| 16.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 13.09.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 4,69% | 191,00 |
| 12.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 500,00 |
| 11.09.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 75,00 |
| 10.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | 200,00 |
| 09.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 4,24% | 4,00 |
| 06.09.2024 | 23,80 | 24,00 | 23,60 | 23,60 | -3,28% | 1.268,00 |
| 05.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.09.2024 | 23,40 | 24,40 | 23,40 | 24,40 | -6,15% | 500,00 |
| 03.09.2024 | 26,00 | 26,60 | 26,00 | 26,00 | -4,41% | 1.250,00 |
| 02.09.2024 | 27,00 | 27,40 | 27,00 | 27,20 | 3,03% | 316,00 |
| 30.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 5,60% | 20,00 |
| 29.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 28.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 27.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 400,00 |
| 23.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 22.08.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 0,00% | 339,00 |
| 21.08.2024 | 25,00 | 25,20 | 24,60 | 25,00 | -2,34% | 4.170,00 |
| 20.08.2024 | 25,20 | 25,80 | 25,20 | 25,60 | 2,40% | 1.190,00 |
| 19.08.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | 1.000,00 |
| 16.08.2024 | 24,00 | 24,80 | 23,40 | 24,80 | 11,71% | 474,00 |
| 15.08.2024 | 21,80 | 22,20 | 21,80 | 22,20 | -1,77% | 510,00 |
| 14.08.2024 | 22,20 | 22,80 | 22,20 | 22,60 | 6,60% | 2.200,00 |
| 13.08.2024 | 20,60 | 21,40 | 20,60 | 21,20 | 11,58% | 1.500,00 |
| 12.08.2024 | 19,60 | 19,60 | 19,00 | 19,00 | 3,26% | 20,00 |
| 09.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 11,52% | - |
| 08.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 07.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 06.08.2024 | 14,80 | 15,70 | 14,80 | 15,70 | 15,44% | 75,00 |
| 05.08.2024 | 14,00 | 15,00 | 13,60 | 13,60 | -17,58% | 1.080,00 |