16,700€
-0,60%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 16.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 15.05.2024 | 16,10 | 16,50 | 16,10 | 16,10 | -5,29% | 111,00 |
| 14.05.2024 | 16,60 | 17,00 | 16,60 | 17,00 | 10,39% | 11,00 |
| 13.05.2024 | 16,20 | 16,20 | 14,80 | 15,40 | -7,78% | 1.317,00 |
| 10.05.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 09.05.2024 | 16,50 | 16,70 | 16,50 | 16,50 | -2,94% | 48,00 |
| 08.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | 265,00 |
| 07.05.2024 | 17,50 | 17,90 | 17,50 | 17,70 | 5,36% | 630,00 |
| 06.05.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 03.05.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 02.05.2024 | 16,50 | 17,00 | 16,50 | 17,00 | 3,66% | 20,00 |
| 30.04.2024 | 16,00 | 16,40 | 16,00 | 16,40 | -1,20% | 150,00 |
| 29.04.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 4,40% | 903,00 |
| 26.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 25.04.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 24.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 23.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 22.04.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 600,00 |
| 19.04.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -3,70% | - |
| 18.04.2024 | 16,00 | 16,20 | 16,00 | 16,20 | 0,62% | 2,00 |
| 17.04.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 6,62% | 20,00 |
| 16.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -10,12% | - |
| 15.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 11.04.2024 | 16,00 | 16,80 | 16,00 | 16,60 | 5,73% | 2.035,00 |
| 10.04.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | 327,00 |
| 09.04.2024 | 15,20 | 15,40 | 15,00 | 15,40 | 6,21% | 590,00 |
| 08.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.04.2024 | 14,20 | 14,60 | 14,20 | 14,60 | 3,55% | 75,00 |
| 04.04.2024 | 14,00 | 14,10 | 14,00 | 14,10 | 2,92% | 362,00 |
| 03.04.2024 | 13,60 | 13,70 | 13,60 | 13,70 | -0,72% | 250,00 |
| 02.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 28.03.2024 | 13,50 | 13,60 | 13,50 | 13,60 | 1,49% | 375,00 |
| 27.03.2024 | 13,00 | 13,40 | 13,00 | 13,40 | -0,74% | 50,00 |
| 26.03.2024 | 13,40 | 13,50 | 13,40 | 13,50 | 3,05% | 21,00 |
| 25.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 22.03.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 3,91% | 20,00 |
| 21.03.2024 | 12,50 | 12,80 | 12,50 | 12,80 | 0,79% | 399,00 |
| 20.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 18.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 15.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 14.03.2024 | 11,80 | 12,00 | 11,70 | 12,00 | 2,56% | 710,00 |
| 13.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 12.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 11.03.2024 | 11,70 | 11,80 | 11,70 | 11,80 | -2,48% | 13,00 |
| 08.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 07.03.2024 | 12,00 | 12,40 | 12,00 | 12,30 | 0,82% | 107,00 |
| 06.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 05.03.2024 | 12,00 | 12,00 | 11,70 | 11,80 | 1,72% | 16.479,00 |
| 04.03.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 0,87% | 45,00 |
| 01.03.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 2,68% | 95,00 |
| 29.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 28.02.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 7,41% | 200,00 |
| 27.02.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 0,93% | 317,00 |
| 26.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 23.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 22.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 21.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 20.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 19.02.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 16.02.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | - |
| 15.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 14.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 13.02.2024 | 10,60 | 10,60 | 10,40 | 10,40 | 7,22% | 491,00 |
| 12.02.2024 | 9,90 | 9,90 | 9,70 | 9,70 | 3,19% | 2.550,00 |
| 09.02.2024 | 9,60 | 10,00 | 9,40 | 9,40 | 11,90% | 1.400,00 |
| 08.02.2024 | 7,70 | 8,40 | 7,70 | 8,40 | 9,09% | 1.032,00 |
| 07.02.2024 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | - |
| 06.02.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -1,92% | - |
| 05.02.2024 | 7,80 | 7,80 | 7,80 | 7,80 | 4,00% | - |
| 02.02.2024 | 7,50 | 7,50 | 7,50 | 7,50 | 0,00% | - |
| 01.02.2024 | 7,50 | 7,50 | 7,50 | 7,50 | -1,32% | - |
| 31.01.2024 | 7,60 | 7,60 | 7,60 | 7,60 | 4,11% | - |
| 30.01.2024 | 7,30 | 7,30 | 7,30 | 7,30 | 0,00% | - |
| 29.01.2024 | 7,30 | 7,30 | 7,30 | 7,30 | 1,39% | - |
| 26.01.2024 | 7,20 | 7,20 | 7,20 | 7,20 | -2,04% | - |
| 25.01.2024 | 7,35 | 7,35 | 7,35 | 7,35 | 0,00% | - |
| 24.01.2024 | 7,35 | 7,35 | 7,35 | 7,35 | 0,00% | - |
| 23.01.2024 | 7,35 | 7,35 | 7,35 | 7,35 | -1,34% | - |
| 22.01.2024 | 7,30 | 7,45 | 7,30 | 7,45 | 2,76% | 675,00 |
| 19.01.2024 | 7,25 | 7,25 | 7,25 | 7,25 | 0,69% | - |
| 18.01.2024 | 7,20 | 7,20 | 7,20 | 7,20 | 0,00% | - |
| 17.01.2024 | 7,20 | 7,20 | 7,20 | 7,20 | 0,00% | - |
| 16.01.2024 | 7,20 | 7,20 | 7,20 | 7,20 | 0,70% | - |
| 15.01.2024 | 7,15 | 7,15 | 7,15 | 7,15 | -0,69% | - |
| 12.01.2024 | 7,00 | 7,20 | 7,00 | 7,20 | 2,13% | 100,00 |
| 11.01.2024 | 7,05 | 7,05 | 7,05 | 7,05 | 0,71% | - |
| 10.01.2024 | 7,00 | 7,00 | 7,00 | 7,00 | 1,45% | - |
| 09.01.2024 | 6,90 | 6,90 | 6,90 | 6,90 | 0,00% | - |
| 08.01.2024 | 6,90 | 6,90 | 6,90 | 6,90 | -0,72% | - |
| 05.01.2024 | 6,95 | 6,95 | 6,95 | 6,95 | -1,42% | - |
| 04.01.2024 | 7,05 | 7,05 | 7,05 | 7,05 | 2,17% | - |
| 03.01.2024 | 6,90 | 6,90 | 6,90 | 6,90 | -2,13% | - |
| 02.01.2024 | 6,90 | 7,05 | 6,90 | 7,05 | 2,92% | 156,00 |
| 29.12.2023 | 6,85 | 6,85 | 6,85 | 6,85 | 0,00% | - |
| 28.12.2023 | 6,85 | 6,85 | 6,85 | 6,85 | 1,48% | - |
| 27.12.2023 | 6,80 | 6,80 | 6,75 | 6,75 | -0,74% | 626,00 |
| 22.12.2023 | 6,80 | 6,80 | 6,80 | 6,80 | 0,00% | - |