102,000€
-0,97%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 102,00 | 102,00 | 101,75 | 102,00 | -0,97% | - |
| 08.12.2025 | 100,50 | 103,00 | 100,50 | 103,00 | 8,19% | 113,00 |
| 05.12.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 2,15% | 4,00 |
| 04.12.2025 | 92,80 | 94,20 | 92,80 | 93,20 | -0,43% | 1.102,00 |
| 03.12.2025 | 93,40 | 93,60 | 93,00 | 93,60 | 2,63% | 408,00 |
| 02.12.2025 | 90,40 | 92,40 | 89,60 | 91,20 | 2,47% | 1.078,00 |
| 01.12.2025 | 91,40 | 91,60 | 86,60 | 89,00 | -9,55% | 379,00 |
| 28.11.2025 | 98,60 | 98,80 | 98,40 | 98,40 | -2,57% | 57,00 |
| 27.11.2025 | 98,60 | 101,00 | 98,60 | 101,00 | 0,50% | 250,00 |
| 26.11.2025 | 99,00 | 100,50 | 98,00 | 100,50 | 5,79% | 1.092,00 |
| 25.11.2025 | 95,00 | 97,60 | 95,00 | 95,00 | -3,85% | 295,00 |
| 24.11.2025 | 96,80 | 98,80 | 94,00 | 98,80 | 4,00% | 2.417,00 |
| 21.11.2025 | 94,00 | 95,00 | 91,20 | 95,00 | -6,86% | 7.073,00 |
| 20.11.2025 | 103,50 | 106,00 | 102,00 | 102,00 | 0,00% | 823,00 |
| 19.11.2025 | 98,60 | 102,00 | 98,40 | 102,00 | 6,69% | 855,00 |
| 18.11.2025 | 97,20 | 98,40 | 95,60 | 95,60 | -11,07% | 7.879,00 |
| 17.11.2025 | 110,50 | 113,00 | 107,00 | 107,50 | 2,38% | 1.210,00 |
| 14.11.2025 | 106,50 | 107,50 | 99,20 | 105,00 | 0,96% | 3.502,00 |
| 13.11.2025 | 114,50 | 115,50 | 104,00 | 104,00 | -8,37% | 366,00 |
| 12.11.2025 | 111,00 | 114,00 | 111,00 | 113,50 | 6,07% | 250,00 |
| 11.11.2025 | 109,50 | 109,50 | 106,00 | 107,00 | -8,94% | 1.157,00 |
| 10.11.2025 | 114,50 | 118,00 | 114,50 | 117,50 | 5,86% | 409,00 |
| 07.11.2025 | 114,50 | 115,50 | 110,50 | 111,00 | -6,33% | 412,00 |
| 06.11.2025 | 122,50 | 123,50 | 118,50 | 118,50 | 3,49% | 1.193,00 |
| 05.11.2025 | 111,00 | 114,50 | 109,00 | 114,50 | 1,33% | 2.252,00 |
| 04.11.2025 | 114,50 | 117,50 | 113,00 | 113,00 | -8,50% | 834,00 |
| 03.11.2025 | 122,50 | 123,50 | 120,00 | 123,50 | 2,07% | 1.283,00 |
| 31.10.2025 | 118,50 | 122,00 | 118,00 | 121,00 | 2,11% | 1.280,00 |
| 30.10.2025 | 116,00 | 119,50 | 115,50 | 118,50 | 0,00% | 1.578,00 |
| 29.10.2025 | 113,00 | 118,50 | 112,50 | 118,50 | 6,28% | 2.037,00 |
| 28.10.2025 | 108,50 | 111,50 | 108,50 | 111,50 | -2,19% | 1.040,00 |
| 27.10.2025 | 110,00 | 114,00 | 108,50 | 114,00 | 11,76% | 1.715,00 |
| 24.10.2025 | 99,20 | 102,00 | 99,20 | 102,00 | 2,62% | 1.137,00 |
| 23.10.2025 | 96,60 | 99,40 | 96,60 | 99,40 | 3,33% | 429,00 |
| 22.10.2025 | 95,80 | 97,60 | 94,80 | 96,20 | 0,21% | 1.079,00 |
| 21.10.2025 | 94,60 | 96,00 | 94,60 | 96,00 | -3,42% | 26,00 |
| 20.10.2025 | 95,80 | 99,40 | 95,80 | 99,40 | 7,81% | 877,00 |
| 17.10.2025 | 94,40 | 94,40 | 92,20 | 92,20 | -4,95% | 346,00 |
| 16.10.2025 | 94,20 | 97,00 | 94,20 | 97,00 | 3,19% | 542,00 |
| 15.10.2025 | 92,60 | 94,00 | 91,80 | 94,00 | 3,98% | 678,00 |
| 14.10.2025 | 90,00 | 91,60 | 89,60 | 90,40 | -5,24% | 802,00 |
| 13.10.2025 | 90,40 | 95,40 | 90,40 | 95,40 | 4,61% | 1.764,00 |
| 10.10.2025 | 93,20 | 93,20 | 90,80 | 91,20 | -4,60% | 458,00 |
| 09.10.2025 | 93,40 | 95,80 | 93,40 | 95,60 | 5,05% | 1.680,00 |
| 08.10.2025 | 89,80 | 91,20 | 89,80 | 91,00 | 4,84% | 440,00 |
| 07.10.2025 | 86,80 | 88,20 | 86,80 | 86,80 | 3,83% | 493,00 |
| 06.10.2025 | 81,60 | 83,60 | 81,60 | 83,60 | 2,45% | 434,00 |
| 03.10.2025 | 81,00 | 82,60 | 81,00 | 81,60 | -1,69% | 604,00 |
| 02.10.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,95% | 36,00 |
| 01.10.2025 | 82,00 | 83,80 | 82,00 | 83,80 | -0,24% | 15,00 |
| 30.09.2025 | 82,80 | 84,00 | 82,60 | 84,00 | -1,18% | 315,00 |
| 29.09.2025 | 83,40 | 85,00 | 83,40 | 85,00 | 5,72% | 48,00 |
| 26.09.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -2,43% | - |
| 25.09.2025 | 83,00 | 83,80 | 82,40 | 82,40 | -1,44% | 57,00 |
| 24.09.2025 | 82,20 | 84,20 | 82,20 | 83,60 | 5,29% | 884,00 |
| 23.09.2025 | 81,20 | 81,20 | 79,40 | 79,40 | -2,22% | 204,00 |
| 22.09.2025 | 81,20 | 81,20 | 81,20 | 81,20 | 0,50% | - |
| 19.09.2025 | 79,80 | 80,80 | 79,80 | 80,80 | 3,59% | 142,00 |
| 18.09.2025 | 77,80 | 79,00 | 77,80 | 78,00 | 0,26% | 818,00 |
| 17.09.2025 | 76,80 | 78,00 | 76,80 | 77,80 | -4,66% | 1.771,00 |
| 16.09.2025 | 80,80 | 81,60 | 80,80 | 81,60 | -0,73% | 24,00 |
| 15.09.2025 | 82,00 | 82,40 | 82,00 | 82,20 | 0,24% | 71,00 |
| 12.09.2025 | 81,60 | 82,20 | 80,60 | 82,00 | -0,97% | 236,00 |
| 11.09.2025 | 80,60 | 83,00 | 80,60 | 82,80 | 2,22% | 1.437,00 |
| 10.09.2025 | 78,60 | 81,00 | 78,60 | 81,00 | 6,86% | 173,00 |
| 09.09.2025 | 76,60 | 76,60 | 75,20 | 75,80 | -4,29% | 365,00 |
| 08.09.2025 | 77,40 | 79,20 | 77,40 | 79,20 | 3,39% | 60,00 |
| 05.09.2025 | 77,00 | 78,60 | 76,60 | 76,60 | -1,54% | 635,00 |
| 04.09.2025 | 76,00 | 77,80 | 76,00 | 77,80 | 8,66% | 1.209,00 |
| 03.09.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -0,83% | - |
| 02.09.2025 | 71,40 | 72,20 | 71,40 | 72,20 | 0,28% | 50,00 |
| 01.09.2025 | 71,60 | 72,00 | 71,60 | 72,00 | -2,17% | 248,00 |
| 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 |