35,900€
4,97%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 35,20 | 36,20 | 35,20 | 36,20 | 5,54% | 167,00 |
| 21.11.2024 | 34,50 | 34,70 | 34,10 | 34,30 | 0,29% | 194,00 |
| 20.11.2024 | 33,40 | 34,20 | 33,40 | 34,20 | 0,00% | 326,00 |
| 19.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 6,21% | 130,00 |
| 18.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 15.11.2024 | 33,40 | 33,80 | 33,20 | 33,20 | -2,35% | 303,00 |
| 14.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 13.11.2024 | 34,60 | 35,00 | 34,60 | 35,00 | -1,69% | 300,00 |
| 12.11.2024 | 35,40 | 35,60 | 35,40 | 35,60 | -1,11% | 210,00 |
| 11.11.2024 | 36,20 | 36,20 | 35,80 | 36,00 | 5,88% | 1.846,00 |
| 08.11.2024 | 33,40 | 34,00 | 33,40 | 34,00 | -5,56% | 643,00 |
| 07.11.2024 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | 80,00 |
| 06.11.2024 | 35,00 | 35,80 | 35,00 | 35,60 | 9,20% | 1.500,00 |
| 05.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 04.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 01.11.2024 | 33,00 | 33,20 | 32,80 | 32,80 | -4,65% | 144,00 |
| 31.10.2024 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 872,00 |
| 30.10.2024 | 34,00 | 34,40 | 33,80 | 33,80 | 6,29% | 153,00 |
| 29.10.2024 | 31,80 | 31,80 | 31,60 | 31,80 | 5,30% | 1.360,00 |
| 28.10.2024 | 31,00 | 31,00 | 30,00 | 30,20 | -2,58% | 1.557,00 |
| 25.10.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -1,27% | 1.065,00 |
| 24.10.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 3,29% | 20,00 |
| 23.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 22.10.2024 | 31,20 | 31,20 | 30,80 | 30,80 | -1,28% | 260,00 |
| 21.10.2024 | 31,80 | 31,80 | 31,20 | 31,20 | -3,70% | 215,00 |
| 18.10.2024 | 32,20 | 32,40 | 32,20 | 32,40 | 0,62% | 15,00 |
| 17.10.2024 | 32,00 | 32,60 | 31,60 | 32,20 | -5,85% | 1.020,00 |
| 16.10.2024 | 33,20 | 34,20 | 33,20 | 34,20 | 3,64% | 29,00 |
| 15.10.2024 | 33,20 | 33,20 | 32,60 | 33,00 | -2,94% | 600,00 |
| 14.10.2024 | 34,00 | 34,20 | 34,00 | 34,00 | 0,00% | 130,00 |
| 11.10.2024 | 33,20 | 34,20 | 33,20 | 34,00 | 7,59% | 1.831,00 |
| 10.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 09.10.2024 | 32,00 | 32,40 | 32,00 | 32,20 | -1,83% | 325,00 |
| 08.10.2024 | 31,80 | 32,80 | 31,80 | 32,80 | 8,61% | 1.005,00 |
| 07.10.2024 | 30,40 | 30,60 | 30,20 | 30,20 | 0,00% | 13,00 |
| 04.10.2024 | 29,40 | 30,20 | 29,40 | 30,20 | 2,03% | 16,00 |
| 03.10.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 02.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 01.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 4,00% | 154,00 |
| 30.09.2024 | 30,20 | 30,60 | 30,00 | 30,00 | 0,67% | 300,00 |
| 27.09.2024 | 30,60 | 30,60 | 29,60 | 29,80 | -6,29% | 1.233,00 |
| 26.09.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 2,58% | 313,00 |
| 25.09.2024 | 30,20 | 31,00 | 30,20 | 31,00 | 0,65% | 568,00 |
| 24.09.2024 | 30,60 | 30,80 | 30,60 | 30,80 | 4,76% | 801,00 |
| 23.09.2024 | 28,80 | 29,60 | 28,80 | 29,40 | -0,68% | 491,00 |
| 20.09.2024 | 28,80 | 29,60 | 28,60 | 29,60 | 3,50% | 354,00 |
| 19.09.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 10,00% | 150,00 |
| 18.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 17.09.2024 | 26,20 | 26,60 | 26,20 | 26,60 | 0,00% | 105,00 |
| 16.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 13.09.2024 | 26,20 | 26,80 | 26,20 | 26,80 | 4,69% | 191,00 |
| 12.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 500,00 |
| 11.09.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 1,63% | 75,00 |
| 10.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | 200,00 |
| 09.09.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 4,24% | 4,00 |
| 06.09.2024 | 23,80 | 24,00 | 23,60 | 23,60 | -3,28% | 1.268,00 |
| 05.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.09.2024 | 23,40 | 24,40 | 23,40 | 24,40 | -6,15% | 500,00 |
| 03.09.2024 | 26,00 | 26,60 | 26,00 | 26,00 | -4,41% | 1.250,00 |
| 02.09.2024 | 27,00 | 27,40 | 27,00 | 27,20 | 3,03% | 316,00 |
| 30.08.2024 | 26,00 | 26,40 | 26,00 | 26,40 | 5,60% | 20,00 |
| 29.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 28.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 27.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | 400,00 |
| 23.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 22.08.2024 | 24,80 | 25,00 | 24,60 | 25,00 | 0,00% | 339,00 |
| 21.08.2024 | 25,00 | 25,20 | 24,60 | 25,00 | -2,34% | 4.170,00 |
| 20.08.2024 | 25,20 | 25,80 | 25,20 | 25,60 | 2,40% | 1.190,00 |
| 19.08.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | 1.000,00 |
| 16.08.2024 | 24,00 | 24,80 | 23,40 | 24,80 | 11,71% | 474,00 |
| 15.08.2024 | 21,80 | 22,20 | 21,80 | 22,20 | -1,77% | 510,00 |
| 14.08.2024 | 22,20 | 22,80 | 22,20 | 22,60 | 6,60% | 2.200,00 |
| 13.08.2024 | 20,60 | 21,40 | 20,60 | 21,20 | 11,58% | 1.500,00 |
| 12.08.2024 | 19,60 | 19,60 | 19,00 | 19,00 | 3,26% | 20,00 |
| 09.08.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 11,52% | - |
| 08.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 07.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | - |
| 06.08.2024 | 14,80 | 15,70 | 14,80 | 15,70 | 15,44% | 75,00 |
| 05.08.2024 | 14,00 | 15,00 | 13,60 | 13,60 | -17,58% | 1.080,00 |
| 02.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -8,33% | - |
| 01.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 31.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | - |
| 30.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 29.07.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 6,63% | - |
| 26.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 25.07.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 100,00 |
| 24.07.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 23.07.2024 | 18,10 | 18,70 | 18,10 | 18,70 | 2,19% | 500,00 |
| 22.07.2024 | 17,80 | 18,30 | 17,80 | 18,30 | 0,00% | 88,00 |
| 19.07.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 18.07.2024 | 18,10 | 18,10 | 17,70 | 17,70 | -8,76% | 573,00 |
| 17.07.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 0,00% | 50,00 |
| 16.07.2024 | 19,00 | 19,40 | 19,00 | 19,40 | 1,57% | 120,00 |
| 15.07.2024 | 19,10 | 19,50 | 19,10 | 19,10 | 0,00% | 359,00 |
| 12.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 11.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 10.07.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 1,54% | 15,00 |
| 09.07.2024 | 19,60 | 19,60 | 19,50 | 19,50 | 10,80% | 1.400,00 |
| 08.07.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |