30,853€
-1,74%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 30,60 | 30,84 | 30,31 | 30,82 | -1,86% | 2.090,00 |
| 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% | 120,00 |
| 26.03.2026 | 25,08 | 25,42 | 24,50 | 24,50 | -2,00% | 870,00 |
| 25.03.2026 | 24,50 | 25,00 | 24,50 | 25,00 | 5,63% | 3.090,00 |
| 24.03.2026 | 23,25 | 23,67 | 23,25 | 23,67 | 0,00% | 510,00 |
| 23.03.2026 | 21,33 | 23,67 | 21,17 | 23,67 | 4,80% | 2.472,00 |
| 20.03.2026 | 22,92 | 23,00 | 22,58 | 22,58 | -1,81% | 1.008,00 |
| 19.03.2026 | 23,00 | 23,00 | 22,33 | 23,00 | -0,36% | 1.230,00 |
| 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% | 582,00 |
| 16.03.2026 | 23,25 | 23,58 | 23,25 | 23,42 | -5,07% | 582,00 |
| 13.03.2026 | 23,92 | 24,67 | 23,83 | 24,67 | 7,25% | 852,00 |
| 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% | 516,00 |
| 10.03.2026 | 21,75 | 22,83 | 21,75 | 22,58 | 5,45% | 2.094,00 |
| 09.03.2026 | 20,67 | 21,42 | 19,75 | 21,42 | -0,39% | 16.206,00 |
| 06.03.2026 | 22,67 | 22,83 | 21,50 | 21,50 | -7,53% | 3.450,00 |
| 05.03.2026 | 24,25 | 24,25 | 23,25 | 23,25 | -5,74% | 750,00 |
| 04.03.2026 | 22,75 | 24,75 | 22,75 | 24,67 | 2,42% | 1.944,00 |
| 03.03.2026 | 24,58 | 24,58 | 22,58 | 24,08 | -6,77% | 1.242,00 |
| 02.03.2026 | 25,25 | 26,08 | 25,17 | 25,83 | 8,39% | 6.786,00 |
| 27.02.2026 | 24,00 | 24,50 | 23,83 | 23,83 | -2,72% | 2.088,00 |
| 26.02.2026 | 25,00 | 25,25 | 24,50 | 24,50 | -1,01% | 2.706,00 |
| 25.02.2026 | 24,17 | 25,00 | 24,17 | 24,75 | 4,95% | 2.916,00 |
| 24.02.2026 | 22,75 | 23,58 | 22,50 | 23,58 | 10,55% | 2.694,00 |
| 23.02.2026 | 21,42 | 21,42 | 21,08 | 21,33 | 1,19% | 1.272,00 |
| 20.02.2026 | 20,83 | 21,08 | 20,83 | 21,08 | 0,00% | 996,00 |
| 19.02.2026 | 20,83 | 21,08 | 20,67 | 21,08 | 1,61% | 1.044,00 |
| 18.02.2026 | 20,42 | 20,75 | 20,42 | 20,75 | 4,18% | 120,00 |
| 17.02.2026 | 19,58 | 19,92 | 19,58 | 19,92 | 2,58% | 3.630,00 |
| 16.02.2026 | 19,67 | 19,75 | 19,42 | 19,42 | -3,72% | 1.836,00 |
| 13.02.2026 | 19,83 | 20,33 | 19,83 | 20,17 | -4,35% | 2.880,00 |
| 12.02.2026 | 21,17 | 21,17 | 21,00 | 21,08 | 0,00% | 396,00 |
| 11.02.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,00% | 60,00 |
| 10.02.2026 | 20,42 | 21,08 | 20,42 | 21,08 | 2,85% | 1.482,00 |
| 09.02.2026 | 19,75 | 20,50 | 19,67 | 20,50 | -2,38% | 4.764,00 |
| 06.02.2026 | 19,83 | 21,00 | 19,83 | 21,00 | 10,04% | 5.376,00 |
| 05.02.2026 | 19,42 | 19,67 | 19,08 | 19,08 | -5,76% | 2.586,00 |
| 04.02.2026 | 20,33 | 21,00 | 19,75 | 20,25 | 5,19% | 6.192,00 |
| 03.02.2026 | 19,50 | 19,50 | 19,25 | 19,25 | 5,96% | 198,00 |
| 02.02.2026 | 17,92 | 18,17 | 17,92 | 18,17 | 1,40% | 900,00 |
| 30.01.2026 | 17,75 | 18,00 | 17,67 | 17,92 | 1,42% | 1.176,00 |
| 29.01.2026 | 18,00 | 18,00 | 17,67 | 17,67 | -4,07% | 390,00 |
| 28.01.2026 | 18,33 | 18,58 | 18,25 | 18,42 | 9,41% | 1.356,00 |
| 27.01.2026 | 16,33 | 16,83 | 16,33 | 16,83 | 3,48% | 4.260,00 |
| 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% | 180,00 |
| 22.01.2026 | 16,03 | 16,40 | 16,03 | 16,23 | 0,21% | 1.200,00 |
| 21.01.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 10,45% | 2.130,00 |
| 20.01.2026 | 15,27 | 15,27 | 14,67 | 14,67 | -5,78% | 2.262,00 |
| 19.01.2026 | 15,57 | 15,57 | 15,37 | 15,57 | -2,10% | 1.116,00 |
| 16.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 2,36% | - |
| 15.01.2026 | 15,37 | 15,53 | 15,37 | 15,53 | 1,53% | 4.248,00 |
| 14.01.2026 | 15,37 | 15,37 | 15,30 | 15,30 | 0,66% | 1.416,00 |
| 13.01.2026 | 15,37 | 15,40 | 15,20 | 15,20 | -4,00% | 984,00 |
| 12.01.2026 | 15,77 | 15,83 | 15,67 | 15,83 | 0,64% | 2.130,00 |
| 09.01.2026 | 15,50 | 15,97 | 15,40 | 15,73 | -1,26% | 7.326,00 |
| 08.01.2026 | 15,97 | 16,03 | 15,93 | 15,93 | -2,85% | 390,00 |
| 07.01.2026 | 16,50 | 16,50 | 16,40 | 16,40 | -1,20% | 306,00 |
| 06.01.2026 | 16,83 | 16,83 | 16,60 | 16,60 | -0,90% | 42,00 |
| 05.01.2026 | 16,60 | 16,83 | 16,60 | 16,75 | 3,82% | 1.224,00 |
| 02.01.2026 | 15,97 | 16,17 | 15,87 | 16,13 | 1,68% | 5.970,00 |
| 30.12.2025 | 15,77 | 15,87 | 15,77 | 15,87 | -0,83% | 450,00 |
| 29.12.2025 | 15,97 | 16,07 | 15,93 | 16,00 | -2,64% | 7.542,00 |
| 23.12.2025 | 16,07 | 16,43 | 16,07 | 16,43 | 2,71% | 600,00 |
| 22.12.2025 | 15,93 | 16,00 | 15,93 | 16,00 | 5,26% | 1.860,00 |
| 19.12.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 3,87% | 1.290,00 |
| 18.12.2025 | 14,47 | 14,67 | 14,33 | 14,63 | 0,23% | 15.846,00 |
| 17.12.2025 | 15,10 | 15,10 | 14,60 | 14,60 | -2,23% | 504,00 |
| 16.12.2025 | 14,83 | 14,93 | 14,83 | 14,93 | -7,82% | 240,00 |
| 15.12.2025 | 16,07 | 16,20 | 16,07 | 16,20 | -2,80% | 972,00 |
| 12.12.2025 | 16,75 | 16,75 | 16,67 | 16,67 | -0,50% | 1.380,00 |
| 11.12.2025 | 16,57 | 16,75 | 16,57 | 16,75 | 0,00% | 456,00 |
| 10.12.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 1,72% | 990,00 |
| 09.12.2025 | 16,83 | 17,17 | 16,47 | 16,47 | -4,08% | 3.918,00 |
| 08.12.2025 | 16,75 | 17,17 | 16,75 | 17,17 | 8,19% | 678,00 |
| 05.12.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 2,15% | 24,00 |
| 04.12.2025 | 15,47 | 15,70 | 15,47 | 15,53 | -0,43% | 6.612,00 |
| 03.12.2025 | 15,57 | 15,60 | 15,50 | 15,60 | 2,63% | 2.448,00 |
| 02.12.2025 | 15,07 | 15,40 | 14,93 | 15,20 | 2,47% | 6.468,00 |
| 01.12.2025 | 15,23 | 15,27 | 14,43 | 14,83 | -9,55% | 2.274,00 |
| 28.11.2025 | 16,43 | 16,47 | 16,40 | 16,40 | -2,57% | 342,00 |
| 27.11.2025 | 16,43 | 16,83 | 16,43 | 16,83 | 0,50% | 1.500,00 |
| 26.11.2025 | 16,50 | 16,75 | 16,33 | 16,75 | 5,79% | 6.552,00 |
| 25.11.2025 | 15,83 | 16,27 | 15,83 | 15,83 | -3,85% | 1.770,00 |
| 24.11.2025 | 16,13 | 16,47 | 15,67 | 16,47 | 4,00% | 14.502,00 |
| 21.11.2025 | 15,67 | 15,83 | 15,20 | 15,83 | -6,86% | 42.438,00 |
| 20.11.2025 | 17,25 | 17,67 | 17,00 | 17,00 | 0,00% | 4.938,00 |
| 19.11.2025 | 16,43 | 17,00 | 16,40 | 17,00 | 6,69% | 5.130,00 |
| 18.11.2025 | 16,20 | 16,40 | 15,93 | 15,93 | -11,07% | 47.274,00 |
| 17.11.2025 | 18,42 | 18,83 | 17,83 | 17,92 | 2,38% | 7.260,00 |
| 14.11.2025 | 17,75 | 17,92 | 16,53 | 17,50 | 0,96% | 21.012,00 |