367,000€
-1,92%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 367,85 | 368,05 | 365,10 | 365,50 | -2,32% | - |
| 27.02.2026 | 369,40 | 375,90 | 369,40 | 374,20 | 3,14% | 80,00 |
| 26.02.2026 | 362,80 | 362,80 | 362,80 | 362,80 | -0,93% | - |
| 25.02.2026 | 366,20 | 366,20 | 366,20 | 366,20 | 1,13% | - |
| 24.02.2026 | 362,10 | 362,10 | 362,10 | 362,10 | -0,22% | - |
| 23.02.2026 | 362,90 | 362,90 | 362,90 | 362,90 | -0,87% | - |
| 20.02.2026 | 362,70 | 366,10 | 362,70 | 366,10 | 0,11% | 6,00 |
| 19.02.2026 | 366,90 | 366,90 | 365,70 | 365,70 | -0,81% | 13,00 |
| 18.02.2026 | 368,70 | 368,70 | 368,70 | 368,70 | 0,19% | - |
| 17.02.2026 | 368,00 | 368,00 | 368,00 | 368,00 | 0,68% | - |
| 16.02.2026 | 365,50 | 365,50 | 365,50 | 365,50 | -3,26% | - |
| 13.02.2026 | 377,80 | 377,80 | 377,80 | 377,80 | 1,10% | - |
| 12.02.2026 | 373,70 | 373,70 | 373,70 | 373,70 | 0,65% | 16,00 |
| 11.02.2026 | 371,30 | 371,30 | 371,30 | 371,30 | 0,68% | - |
| 10.02.2026 | 368,80 | 368,80 | 368,80 | 368,80 | 0,55% | 20,00 |
| 09.02.2026 | 361,00 | 366,80 | 361,00 | 366,80 | 8,01% | 43,00 |
| 06.02.2026 | 339,60 | 339,60 | 339,60 | 339,60 | -0,12% | - |
| 05.02.2026 | 336,20 | 340,00 | 336,20 | 340,00 | 2,32% | 40,00 |
| 04.02.2026 | 332,30 | 332,30 | 332,30 | 332,30 | 0,36% | - |
| 03.02.2026 | 331,10 | 331,10 | 331,10 | 331,10 | 1,81% | - |
| 02.02.2026 | 325,20 | 325,20 | 325,20 | 325,20 | 3,67% | - |
| 30.01.2026 | 313,60 | 313,70 | 313,60 | 313,70 | 0,64% | 3,00 |
| 29.01.2026 | 311,70 | 311,70 | 311,70 | 311,70 | -2,59% | - |
| 28.01.2026 | 320,00 | 320,00 | 320,00 | 320,00 | 0,09% | - |
| 27.01.2026 | 320,20 | 326,90 | 319,70 | 319,70 | -0,81% | 31,00 |
| 26.01.2026 | 321,30 | 322,30 | 321,30 | 322,30 | 0,72% | 10,00 |
| 23.01.2026 | 320,00 | 320,00 | 320,00 | 320,00 | -1,57% | - |
| 22.01.2026 | 325,10 | 325,10 | 325,10 | 325,10 | -2,96% | - |
| 21.01.2026 | 335,00 | 335,00 | 335,00 | 335,00 | -1,03% | 15,00 |
| 20.01.2026 | 336,30 | 338,50 | 336,30 | 338,50 | 0,74% | 1,00 |
| 19.01.2026 | 336,00 | 336,00 | 336,00 | 336,00 | -0,44% | - |
| 16.01.2026 | 337,50 | 337,50 | 337,50 | 337,50 | -1,95% | - |
| 15.01.2026 | 344,20 | 344,20 | 344,20 | 344,20 | -1,09% | - |
| 14.01.2026 | 348,00 | 348,00 | 348,00 | 348,00 | 0,81% | - |
| 13.01.2026 | 350,80 | 350,80 | 345,20 | 345,20 | -1,03% | 134,00 |
| 12.01.2026 | 348,80 | 348,80 | 348,80 | 348,80 | 3,01% | 20,00 |
| 09.01.2026 | 338,60 | 338,60 | 338,60 | 338,60 | 6,55% | - |
| 08.01.2026 | 311,60 | 317,80 | 311,60 | 317,80 | 3,25% | 33,00 |
| 07.01.2026 | 307,80 | 307,80 | 307,80 | 307,80 | -1,60% | - |
| 06.01.2026 | 312,80 | 312,80 | 312,80 | 312,80 | 1,53% | - |
| 05.01.2026 | 308,10 | 308,10 | 308,10 | 308,10 | -2,38% | - |
| 02.01.2026 | 315,60 | 315,60 | 315,60 | 315,60 | 3,00% | 10,00 |
| 30.12.2025 | 306,40 | 306,40 | 306,40 | 306,40 | -0,84% | - |
| 29.12.2025 | 306,10 | 309,00 | 306,10 | 309,00 | -0,32% | 2,00 |
| 23.12.2025 | 310,00 | 310,00 | 310,00 | 310,00 | 0,49% | - |
| 22.12.2025 | 308,50 | 308,50 | 308,50 | 308,50 | -0,16% | - |
| 19.12.2025 | 305,00 | 309,40 | 305,00 | 309,00 | 1,34% | 53,00 |
| 18.12.2025 | 304,90 | 304,90 | 304,90 | 304,90 | -1,80% | - |
| 17.12.2025 | 310,50 | 310,50 | 310,50 | 310,50 | 1,14% | - |
| 16.12.2025 | 307,00 | 307,00 | 307,00 | 307,00 | -1,79% | - |
| 15.12.2025 | 312,60 | 312,60 | 312,60 | 312,60 | 0,87% | - |
| 12.12.2025 | 309,90 | 309,90 | 309,90 | 309,90 | -0,93% | - |
| 11.12.2025 | 306,90 | 312,80 | 306,90 | 312,80 | 2,46% | 4,00 |
| 10.12.2025 | 305,30 | 305,30 | 305,30 | 305,30 | -0,16% | - |
| 09.12.2025 | 305,80 | 305,80 | 305,80 | 305,80 | -0,75% | - |
| 08.12.2025 | 308,10 | 308,10 | 308,10 | 308,10 | -2,93% | - |
| 05.12.2025 | 317,40 | 317,40 | 317,40 | 317,40 | 0,25% | - |
| 04.12.2025 | 317,30 | 317,30 | 316,60 | 316,60 | 1,77% | 26,00 |
| 03.12.2025 | 311,20 | 311,20 | 311,10 | 311,10 | -0,03% | 3,00 |
| 02.12.2025 | 311,20 | 311,20 | 311,20 | 311,20 | 1,37% | - |
| 01.12.2025 | 307,00 | 307,00 | 307,00 | 307,00 | -1,85% | - |
| 28.11.2025 | 312,80 | 312,80 | 312,80 | 312,80 | 0,13% | - |
| 27.11.2025 | 312,40 | 312,40 | 312,40 | 312,40 | -0,41% | - |
| 26.11.2025 | 313,70 | 313,70 | 313,70 | 313,70 | 2,15% | - |
| 25.11.2025 | 307,10 | 307,10 | 307,10 | 307,10 | 3,71% | - |
| 24.11.2025 | 296,10 | 296,10 | 296,10 | 296,10 | 0,03% | - |
| 21.11.2025 | 296,00 | 296,00 | 296,00 | 296,00 | -1,30% | - |
| 20.11.2025 | 299,90 | 299,90 | 299,90 | 299,90 | 0,84% | - |
| 19.11.2025 | 297,40 | 297,40 | 297,40 | 297,40 | 2,48% | - |
| 18.11.2025 | 290,20 | 290,20 | 290,20 | 290,20 | -1,99% | - |
| 17.11.2025 | 296,10 | 296,10 | 296,10 | 296,10 | -4,39% | - |
| 14.11.2025 | 309,70 | 309,70 | 309,70 | 309,70 | -1,74% | - |
| 13.11.2025 | 315,20 | 315,20 | 315,20 | 315,20 | -1,96% | - |
| 12.11.2025 | 325,10 | 325,10 | 321,50 | 321,50 | -1,86% | 36,00 |
| 11.11.2025 | 327,60 | 327,60 | 327,60 | 327,60 | 0,74% | - |
| 10.11.2025 | 325,10 | 325,20 | 325,10 | 325,20 | 1,63% | 10,00 |
| 07.11.2025 | 319,30 | 320,00 | 319,30 | 320,00 | 1,01% | 5,00 |
| 06.11.2025 | 316,70 | 316,80 | 316,70 | 316,80 | 0,48% | 50,00 |
| 05.11.2025 | 315,30 | 315,30 | 315,30 | 315,30 | 0,70% | - |
| 04.11.2025 | 313,10 | 313,10 | 313,10 | 313,10 | -2,76% | 20,00 |
| 03.11.2025 | 322,00 | 322,00 | 322,00 | 322,00 | -0,25% | - |
| 31.10.2025 | 313,90 | 322,80 | 313,90 | 322,80 | 4,13% | 16,00 |
| 30.10.2025 | 310,00 | 310,00 | 310,00 | 310,00 | -0,06% | - |
| 29.10.2025 | 310,20 | 310,20 | 310,20 | 310,20 | -3,00% | - |
| 28.10.2025 | 319,80 | 319,80 | 319,80 | 319,80 | -0,22% | 4,00 |
| 27.10.2025 | 321,60 | 322,20 | 320,50 | 320,50 | 1,97% | 24,00 |
| 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% | - |