312,650€
-1,28%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 310,20 | 314,30 | 310,20 | 314,30 | -0,76% | 2,00 |
| 23.10.2025 | 310,20 | 316,70 | 310,20 | 316,70 | -0,53% | 18,00 |
| 22.10.2025 | 311,30 | 318,40 | 310,00 | 318,40 | 2,68% | 106,00 |
| 21.10.2025 | 309,50 | 310,10 | 309,50 | 310,10 | 0,39% | 17,00 |
| 20.10.2025 | 308,80 | 308,90 | 308,80 | 308,90 | 5,86% | 44,00 |
| 17.10.2025 | 291,80 | 291,80 | 291,80 | 291,80 | -2,31% | - |
| 16.10.2025 | 298,00 | 298,70 | 298,00 | 298,70 | -0,33% | 180,00 |
| 15.10.2025 | 295,70 | 299,70 | 295,70 | 299,70 | 3,81% | 17,00 |
| 14.10.2025 | 288,70 | 288,70 | 288,70 | 288,70 | -0,14% | - |
| 13.10.2025 | 286,40 | 289,10 | 286,40 | 289,10 | 1,62% | 30,00 |
| 10.10.2025 | 287,70 | 287,70 | 284,50 | 284,50 | 1,61% | 89,00 |
| 09.10.2025 | 267,30 | 280,00 | 267,30 | 280,00 | 6,54% | 190,00 |
| 08.10.2025 | 262,80 | 262,80 | 262,80 | 262,80 | -1,43% | - |
| 07.10.2025 | 266,60 | 266,60 | 266,60 | 266,60 | -2,95% | - |
| 06.10.2025 | 274,70 | 274,70 | 274,70 | 274,70 | 6,02% | 60,00 |
| 03.10.2025 | 259,10 | 259,10 | 259,10 | 259,10 | -1,37% | - |
| 02.10.2025 | 257,60 | 262,70 | 257,60 | 262,70 | -1,13% | 10,00 |
| 01.10.2025 | 258,90 | 265,70 | 258,90 | 265,70 | 4,03% | 31,00 |
| 30.09.2025 | 256,40 | 256,40 | 255,40 | 255,40 | -0,47% | 18,00 |
| 29.09.2025 | 256,60 | 256,60 | 256,60 | 256,60 | -0,77% | - |
| 26.09.2025 | 260,20 | 260,20 | 252,60 | 258,60 | -1,30% | 302,00 |
| 25.09.2025 | 258,20 | 262,00 | 258,20 | 262,00 | -0,34% | 55,00 |
| 24.09.2025 | 262,90 | 262,90 | 262,90 | 262,90 | -1,46% | 4,00 |
| 23.09.2025 | 266,80 | 266,80 | 266,80 | 266,80 | 0,60% | - |
| 22.09.2025 | 265,20 | 265,20 | 265,20 | 265,20 | 0,08% | - |
| 19.09.2025 | 265,00 | 265,00 | 265,00 | 265,00 | -5,56% | - |
| 18.09.2025 | 276,50 | 280,60 | 276,50 | 280,60 | 3,66% | 6,00 |
| 17.09.2025 | 270,70 | 270,70 | 270,70 | 270,70 | -0,62% | - |
| 16.09.2025 | 272,40 | 272,40 | 272,40 | 272,40 | -4,72% | - |
| 15.09.2025 | 285,90 | 285,90 | 285,90 | 285,90 | 2,92% | 11,00 |
| 12.09.2025 | 277,80 | 277,80 | 277,80 | 277,80 | 0,16% | - |
| 11.09.2025 | 277,35 | 277,40 | 276,70 | 277,35 | -1,96% | - |
| 10.09.2025 | 282,90 | 282,90 | 282,90 | 282,90 | 0,89% | 20,00 |
| 09.09.2025 | 280,55 | 280,90 | 277,80 | 280,40 | 1,52% | - |
| 05.09.2025 | 276,20 | 276,20 | 276,20 | 276,20 | -1,36% | - |
| 04.09.2025 | 274,90 | 280,00 | 274,60 | 280,00 | 4,95% | 56,00 |
| 03.09.2025 | 266,80 | 266,80 | 266,80 | 266,80 | 1,48% | - |
| 02.09.2025 | 261,50 | 262,90 | 261,50 | 262,90 | -2,49% | 180,00 |
| 01.09.2025 | 263,40 | 269,60 | 263,40 | 269,60 | -0,63% | 25,00 |
| 29.08.2025 | 266,90 | 271,30 | 266,90 | 271,30 | -0,44% | 50,00 |
| 28.08.2025 | 272,50 | 272,50 | 272,50 | 272,50 | -0,07% | - |
| 27.08.2025 | 272,70 | 272,70 | 272,70 | 272,70 | -0,84% | - |
| 26.08.2025 | 275,00 | 275,00 | 275,00 | 275,00 | -1,54% | - |
| 25.08.2025 | 279,30 | 279,30 | 279,30 | 279,30 | 0,40% | - |
| 22.08.2025 | 278,20 | 278,20 | 278,20 | 278,20 | -0,64% | - |
| 21.08.2025 | 280,00 | 280,00 | 280,00 | 280,00 | -2,54% | - |
| 20.08.2025 | 283,70 | 287,30 | 283,70 | 287,30 | 1,63% | 33,00 |
| 19.08.2025 | 282,70 | 282,70 | 282,70 | 282,70 | -1,19% | - |
| 18.08.2025 | 286,10 | 286,10 | 286,10 | 286,10 | 1,17% | - |
| 15.08.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 3,51% | - |
| 14.08.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -1,66% | - |
| 13.08.2025 | 277,80 | 277,80 | 277,80 | 277,80 | 0,14% | - |
| 12.08.2025 | 277,40 | 277,40 | 277,40 | 277,40 | 1,46% | - |
| 11.08.2025 | 268,10 | 279,90 | 268,10 | 273,40 | 0,18% | 28,00 |
| 08.08.2025 | 267,80 | 272,90 | 267,80 | 272,90 | 4,40% | 5,00 |
| 07.08.2025 | 261,40 | 261,40 | 261,40 | 261,40 | -0,38% | - |
| 06.08.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -2,53% | - |
| 05.08.2025 | 264,30 | 269,20 | 264,30 | 269,20 | 2,09% | 28,00 |
| 04.08.2025 | 263,70 | 263,70 | 263,70 | 263,70 | -2,80% | - |
| 01.08.2025 | 269,80 | 271,30 | 269,80 | 271,30 | 0,44% | 25,00 |
| 31.07.2025 | 270,10 | 270,10 | 270,10 | 270,10 | 0,93% | - |
| 30.07.2025 | 267,60 | 267,60 | 267,60 | 267,60 | -0,63% | - |
| 29.07.2025 | 269,30 | 269,30 | 269,30 | 269,30 | -1,82% | - |
| 28.07.2025 | 267,00 | 274,30 | 267,00 | 274,30 | 1,40% | 40,00 |
| 25.07.2025 | 270,50 | 270,50 | 270,50 | 270,50 | -2,56% | - |
| 24.07.2025 | 277,60 | 277,60 | 277,60 | 277,60 | 0,43% | - |
| 23.07.2025 | 271,30 | 276,40 | 271,30 | 276,40 | 6,31% | 100,00 |
| 22.07.2025 | 255,10 | 260,00 | 255,10 | 260,00 | 1,96% | 40,00 |
| 21.07.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,27% | - |
| 18.07.2025 | 255,70 | 255,70 | 255,70 | 255,70 | -1,54% | - |
| 17.07.2025 | 255,10 | 259,70 | 255,10 | 259,70 | 1,48% | 5,00 |
| 16.07.2025 | 255,90 | 255,90 | 255,90 | 255,90 | -2,59% | - |
| 15.07.2025 | 256,60 | 262,70 | 256,60 | 262,70 | 3,59% | 194,00 |
| 14.07.2025 | 253,60 | 253,60 | 253,60 | 253,60 | -2,46% | - |
| 11.07.2025 | 256,20 | 260,00 | 256,20 | 260,00 | -4,06% | 77,00 |
| 10.07.2025 | 271,00 | 271,00 | 271,00 | 271,00 | -0,04% | - |
| 09.07.2025 | 271,10 | 271,10 | 271,10 | 271,10 | -1,56% | - |
| 08.07.2025 | 275,40 | 275,40 | 275,40 | 275,40 | -0,33% | - |
| 07.07.2025 | 276,30 | 276,30 | 276,30 | 276,30 | -0,43% | - |
| 04.07.2025 | 277,50 | 277,50 | 277,50 | 277,50 | -0,50% | - |
| 03.07.2025 | 278,90 | 278,90 | 278,90 | 278,90 | -0,50% | - |
| 02.07.2025 | 280,30 | 280,30 | 280,30 | 280,30 | -0,88% | - |
| 01.07.2025 | 277,60 | 282,80 | 277,60 | 282,80 | -2,42% | 150,00 |
| 30.06.2025 | 289,80 | 289,80 | 289,80 | 289,80 | 0,87% | - |
| 27.06.2025 | 287,30 | 287,30 | 287,30 | 287,30 | 1,56% | - |
| 26.06.2025 | 282,90 | 282,90 | 282,90 | 282,90 | 3,51% | - |
| 25.06.2025 | 273,30 | 273,30 | 273,30 | 273,30 | -1,30% | - |
| 24.06.2025 | 276,90 | 276,90 | 276,90 | 276,90 | 2,03% | - |
| 23.06.2025 | 271,40 | 271,40 | 271,40 | 271,40 | -0,84% | - |
| 20.06.2025 | 273,70 | 273,70 | 273,70 | 273,70 | -2,22% | - |
| 19.06.2025 | 279,90 | 279,90 | 279,90 | 279,90 | -0,18% | - |
| 18.06.2025 | 280,40 | 280,40 | 280,40 | 280,40 | 2,15% | - |
| 17.06.2025 | 274,50 | 274,50 | 274,50 | 274,50 | -5,08% | - |
| 16.06.2025 | 279,10 | 289,20 | 279,10 | 289,20 | 2,77% | 20,00 |
| 13.06.2025 | 281,40 | 281,40 | 281,40 | 281,40 | -1,88% | 4,00 |
| 12.06.2025 | 286,80 | 286,80 | 286,80 | 286,80 | -5,63% | 85,00 |
| 11.06.2025 | 290,00 | 303,90 | 290,00 | 303,90 | 2,50% | 1,00 |
| 10.06.2025 | 296,50 | 296,50 | 296,50 | 296,50 | -0,20% | 85,00 |
| 09.06.2025 | 297,10 | 297,10 | 297,10 | 297,10 | 1,23% | - |
| 06.06.2025 | 293,50 | 293,50 | 293,50 | 293,50 | -2,07% | - |