41,400€
-1,43%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |