46,300€
79,46%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 46,40 | 46,40 | 46,30 | 46,30 | 1,65% | - |
| 16.07.2025 | 45,95 | 46,20 | 45,55 | 45,55 | 76,55% | - |
| 18.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.09.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 16.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 12.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 11.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 10.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 09.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 05.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 16.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 9,43% | - |
| 15.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 14.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 10,87% | - |
| 12.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 09.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 11,38% | - |
| 08.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 07.08.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 8,05% | - |
| 06.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 9,56% | - |
| 05.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -17,07% | - |
| 02.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -8,38% | - |
| 01.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 30.07.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 29.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
| 26.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 25.07.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | - |
| 24.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 23.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 22.07.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 18.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,76% | - |
| 17.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 16.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 15.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 12.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 11.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 10.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 09.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 10,29% | - |
| 08.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 03.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 02.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 28.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 25.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 24.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 21.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 20.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 17.06.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 14.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 7,69% | - |
| 13.06.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | - |
| 12.06.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 3,28% | - |
| 07.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 06.06.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 05.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 04.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 03.06.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | - |
| 31.05.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 30.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 29.05.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 28.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 27.05.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 24.05.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | - |
| 23.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 22.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 21.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
| 17.05.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 15.05.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 14.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 10.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 03.05.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 02.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 30.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 29.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 25.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 24.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 23.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 22.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 19.04.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 17.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -5,99% | - |
| 15.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 12.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 5,00% | - |
| 11.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 11,11% | - |
| 08.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 05.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 04.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 03.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 02.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 28.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 27.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 26.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 25.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 22.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 21.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 20.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 19.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 18.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 14.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 12.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 11.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 08.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |