31,665€
17,28%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 30,52 | 32,39 | 30,52 | 31,66 | 17,25% | - |
| 22.05.2026 | 26,48 | 27,20 | 26,38 | 27,00 | 6,09% | 11.599,00 |
| 21.05.2026 | 24,39 | 25,45 | 24,37 | 25,45 | 5,17% | 9.119,00 |
| 20.05.2026 | 23,40 | 24,68 | 23,21 | 24,20 | -5,04% | 8.676,00 |
| 19.05.2026 | 25,65 | 25,65 | 24,00 | 25,49 | -13,61% | 30.522,00 |
| 18.05.2026 | 30,62 | 31,20 | 29,50 | 29,50 | -6,94% | 7.333,00 |
| 15.05.2026 | 31,26 | 32,90 | 31,26 | 31,70 | -4,96% | 9.693,00 |
| 14.05.2026 | 33,25 | 34,75 | 33,00 | 33,36 | -23,82% | 23.048,00 |
| 13.05.2026 | 42,22 | 44,20 | 42,22 | 43,79 | 14,59% | 9.020,00 |
| 11.05.2026 | 36,74 | 38,21 | 36,74 | 38,21 | 4,43% | 5.553,00 |
| 08.05.2026 | 35,00 | 36,79 | 35,00 | 36,59 | 5,17% | 3.744,00 |
| 07.05.2026 | 35,00 | 35,80 | 34,71 | 34,79 | 4,38% | 4.524,00 |
| 06.05.2026 | 32,80 | 34,20 | 32,80 | 33,33 | 0,17% | 3.054,00 |
| 05.05.2026 | 31,96 | 33,28 | 31,96 | 33,28 | 3,66% | 2.706,00 |
| 04.05.2026 | 32,22 | 32,22 | 32,10 | 32,10 | -4,22% | 370,00 |
| 30.04.2026 | 31,73 | 33,56 | 31,73 | 33,52 | 2,32% | 3.759,00 |
| 29.04.2026 | 33,04 | 33,79 | 32,74 | 32,76 | 0,24% | 2.900,00 |
| 28.04.2026 | 33,50 | 34,43 | 32,33 | 32,68 | -2,78% | 8.830,00 |
| 27.04.2026 | 33,61 | 34,93 | 33,35 | 33,61 | 1,88% | 8.176,00 |
| 24.04.2026 | 32,60 | 32,99 | 32,07 | 32,99 | 4,07% | 5.551,00 |
| 23.04.2026 | 31,19 | 31,93 | 31,15 | 31,70 | -1,96% | 3.748,00 |
| 22.04.2026 | 31,57 | 32,40 | 31,57 | 32,34 | 2,21% | 6.350,00 |
| 21.04.2026 | 31,16 | 31,64 | 31,16 | 31,64 | 5,29% | 1.015,00 |
| 20.04.2026 | 29,84 | 30,05 | 29,50 | 30,05 | -5,24% | 1.418,00 |
| 17.04.2026 | 30,71 | 32,19 | 30,71 | 31,71 | 0,14% | 1.210,00 |
| 16.04.2026 | 31,52 | 31,92 | 31,21 | 31,66 | 3,80% | 7.266,00 |
| 15.04.2026 | 30,37 | 30,75 | 30,30 | 30,50 | -7,56% | 4.081,00 |
| 14.04.2026 | 31,50 | 33,00 | 31,50 | 33,00 | 3,50% | 7.122,00 |
| 13.04.2026 | 30,35 | 31,88 | 30,31 | 31,88 | 1,53% | 5.915,00 |
| 10.04.2026 | 29,88 | 31,64 | 29,88 | 31,40 | 13,50% | 16.461,00 |
| 09.04.2026 | 26,92 | 27,67 | 26,77 | 27,67 | 1,04% | 2.698,00 |
| 08.04.2026 | 26,58 | 27,38 | 26,20 | 27,38 | 13,73% | 2.926,00 |
| 07.04.2026 | 23,78 | 24,08 | 23,45 | 24,08 | 1,58% | 608,00 |
| 02.04.2026 | 23,70 | 23,70 | 23,60 | 23,70 | -5,95% | 360,00 |
| 01.04.2026 | 24,50 | 25,20 | 24,40 | 25,20 | 10,53% | 1.420,00 |
| 31.03.2026 | 22,40 | 22,80 | 22,40 | 22,80 | -3,39% | 280,00 |
| 30.03.2026 | 24,30 | 25,00 | 23,60 | 23,60 | -0,98% | 1.617,00 |
| 27.03.2026 | 24,58 | 24,58 | 23,83 | 23,83 | -2,72% | 20,00 |
| 26.03.2026 | 25,08 | 25,42 | 24,50 | 24,50 | -2,00% | 145,00 |
| 25.03.2026 | 24,50 | 25,00 | 24,50 | 25,00 | 5,63% | 515,00 |
| 24.03.2026 | 23,25 | 23,67 | 23,25 | 23,67 | 0,00% | 85,00 |
| 23.03.2026 | 21,33 | 23,67 | 21,17 | 23,67 | 4,80% | 412,00 |
| 20.03.2026 | 22,92 | 23,00 | 22,58 | 22,58 | -1,81% | 168,00 |
| 19.03.2026 | 23,00 | 23,00 | 22,33 | 23,00 | -0,36% | 205,00 |
| 18.03.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 2,21% | - |
| 17.03.2026 | 22,33 | 22,75 | 22,33 | 22,58 | -3,56% | 97,00 |
| 16.03.2026 | 23,25 | 23,58 | 23,25 | 23,42 | -5,07% | 97,00 |
| 13.03.2026 | 23,92 | 24,67 | 23,83 | 24,67 | 7,25% | 142,00 |
| 12.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,78% | - |
| 11.03.2026 | 23,08 | 23,42 | 22,92 | 23,42 | 3,69% | 86,00 |
| 10.03.2026 | 21,75 | 22,83 | 21,75 | 22,58 | 5,44% | 349,00 |
| 09.03.2026 | 20,67 | 21,42 | 19,75 | 21,42 | -0,39% | 2.701,00 |
| 06.03.2026 | 22,67 | 22,83 | 21,50 | 21,50 | -7,53% | 575,00 |
| 05.03.2026 | 24,25 | 24,25 | 23,25 | 23,25 | -5,74% | 125,00 |
| 04.03.2026 | 22,75 | 24,75 | 22,75 | 24,67 | 2,42% | 324,00 |
| 03.03.2026 | 24,58 | 24,58 | 22,58 | 24,08 | -6,77% | 207,00 |
| 02.03.2026 | 25,25 | 26,08 | 25,17 | 25,83 | 8,39% | 1.131,00 |
| 27.02.2026 | 24,00 | 24,50 | 23,83 | 23,83 | -2,72% | 348,00 |
| 26.02.2026 | 25,00 | 25,25 | 24,50 | 24,50 | -1,01% | 451,00 |
| 25.02.2026 | 24,17 | 25,00 | 24,17 | 24,75 | 4,95% | 486,00 |
| 24.02.2026 | 22,75 | 23,58 | 22,50 | 23,58 | 10,55% | 449,00 |
| 23.02.2026 | 21,42 | 21,42 | 21,08 | 21,33 | 1,19% | 212,00 |
| 20.02.2026 | 20,83 | 21,08 | 20,83 | 21,08 | 0,00% | 166,00 |
| 19.02.2026 | 20,83 | 21,08 | 20,67 | 21,08 | 1,60% | 174,00 |
| 18.02.2026 | 20,42 | 20,75 | 20,42 | 20,75 | 4,18% | 20,00 |
| 17.02.2026 | 19,58 | 19,92 | 19,58 | 19,92 | 2,58% | 605,00 |
| 16.02.2026 | 19,67 | 19,75 | 19,42 | 19,42 | -3,72% | 306,00 |
| 13.02.2026 | 19,83 | 20,33 | 19,83 | 20,17 | -4,34% | 480,00 |
| 12.02.2026 | 21,17 | 21,17 | 21,00 | 21,08 | 0,00% | 66,00 |
| 11.02.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,00% | 10,00 |
| 10.02.2026 | 20,42 | 21,08 | 20,42 | 21,08 | 2,84% | 247,00 |
| 09.02.2026 | 19,75 | 20,50 | 19,67 | 20,50 | -2,38% | 794,00 |
| 06.02.2026 | 19,83 | 21,00 | 19,83 | 21,00 | 10,05% | 896,00 |
| 05.02.2026 | 19,42 | 19,67 | 19,08 | 19,08 | -5,76% | 431,00 |
| 04.02.2026 | 20,33 | 21,00 | 19,75 | 20,25 | 5,19% | 1.032,00 |
| 03.02.2026 | 19,50 | 19,50 | 19,25 | 19,25 | 5,96% | 33,00 |
| 02.02.2026 | 17,92 | 18,17 | 17,92 | 18,17 | 1,40% | 150,00 |
| 30.01.2026 | 17,75 | 18,00 | 17,67 | 17,92 | 1,42% | 196,00 |
| 29.01.2026 | 18,00 | 18,00 | 17,67 | 17,67 | -4,07% | 65,00 |
| 28.01.2026 | 18,33 | 18,58 | 18,25 | 18,42 | 9,41% | 226,00 |
| 27.01.2026 | 16,33 | 16,83 | 16,33 | 16,83 | 3,48% | 710,00 |
| 26.01.2026 | 16,27 | 16,27 | 16,27 | 16,27 | 1,67% | - |
| 23.01.2026 | 16,07 | 16,07 | 15,97 | 16,00 | -1,44% | 30,00 |
| 22.01.2026 | 16,03 | 16,40 | 16,03 | 16,23 | 0,20% | 200,00 |
| 21.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 10,45% | 355,00 |
| 20.01.2026 | 15,27 | 15,27 | 14,67 | 14,67 | -5,78% | 377,00 |
| 19.01.2026 | 15,57 | 15,57 | 15,37 | 15,57 | -2,09% | 186,00 |
| 16.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,36% | - |
| 15.01.2026 | 15,37 | 15,53 | 15,37 | 15,53 | 1,52% | 708,00 |
| 14.01.2026 | 15,37 | 15,37 | 15,30 | 15,30 | 0,66% | 236,00 |
| 13.01.2026 | 15,37 | 15,40 | 15,20 | 15,20 | -4,00% | 164,00 |
| 12.01.2026 | 15,77 | 15,83 | 15,67 | 15,83 | 0,64% | 355,00 |
| 09.01.2026 | 15,50 | 15,97 | 15,40 | 15,73 | -1,26% | 1.221,00 |
| 08.01.2026 | 15,97 | 16,03 | 15,93 | 15,93 | -2,85% | 65,00 |
| 07.01.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 51,00 |
| 06.01.2026 | 16,83 | 16,83 | 16,60 | 16,60 | -0,90% | 7,00 |
| 05.01.2026 | 16,60 | 16,83 | 16,60 | 16,75 | 3,82% | 204,00 |
| 02.01.2026 | 15,97 | 16,17 | 15,87 | 16,13 | 1,68% | 995,00 |
| 30.12.2025 | 15,77 | 15,87 | 15,77 | 15,87 | -0,83% | 75,00 |
| 29.12.2025 | 15,97 | 16,07 | 15,93 | 16,00 | -2,63% | 1.257,00 |