30,753€
-2,64%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 30,90 | 31,04 | 30,50 | 30,57 | -3,23% | 1.649,00 |
| 13.08.2026 | 31,10 | 32,22 | 30,98 | 31,59 | -2,20% | 8.100,00 |
| 12.08.2026 | 31,20 | 32,35 | 31,20 | 32,30 | 9,85% | 1.990,00 |
| 11.08.2026 | 29,49 | 29,82 | 29,09 | 29,40 | -0,34% | 1.395,00 |
| 10.08.2026 | 30,31 | 31,01 | 29,50 | 29,50 | 7,00% | 7.094,00 |
| 07.08.2026 | 27,33 | 28,50 | 26,40 | 27,57 | 6,45% | 10.483,00 |
| 06.08.2026 | 25,33 | 25,90 | 24,98 | 25,90 | -6,73% | 2.839,00 |
| 05.08.2026 | 27,94 | 28,09 | 26,85 | 27,77 | 2,66% | 1.778,00 |
| 04.08.2026 | 25,43 | 27,11 | 25,43 | 27,05 | 11,18% | 2.270,00 |
| 03.08.2026 | 23,68 | 24,33 | 23,23 | 24,33 | 10,49% | 2.418,00 |
| 31.07.2026 | 22,65 | 23,64 | 21,03 | 22,02 | -1,21% | 6.734,00 |
| 30.07.2026 | 19,73 | 22,44 | 19,50 | 22,29 | 9,80% | 8.061,00 |
| 29.07.2026 | 20,03 | 20,98 | 20,03 | 20,30 | -3,84% | 1.619,00 |
| 28.07.2026 | 21,52 | 21,62 | 20,76 | 21,11 | -3,85% | 735,00 |
| 27.07.2026 | 23,17 | 23,17 | 21,96 | 21,96 | -9,69% | 2.678,00 |
| 24.07.2026 | 24,31 | 24,31 | 24,31 | 24,31 | -1,66% | - |
| 23.07.2026 | 25,24 | 25,75 | 24,72 | 24,72 | -2,89% | 1.130,00 |
| 22.07.2026 | 25,51 | 25,51 | 25,46 | 25,46 | -3,23% | 36,00 |
| 21.07.2026 | 25,07 | 26,60 | 25,07 | 26,31 | 4,63% | 1.035,00 |
| 20.07.2026 | 24,77 | 25,14 | 24,77 | 25,14 | 1,41% | 400,00 |
| 17.07.2026 | 23,94 | 24,81 | 23,94 | 24,79 | -1,16% | 1.060,00 |
| 16.07.2026 | 25,67 | 25,68 | 25,06 | 25,08 | -4,37% | 450,00 |
| 15.07.2026 | 27,55 | 27,87 | 26,07 | 26,23 | -0,15% | 1.110,00 |
| 14.07.2026 | 25,87 | 26,29 | 25,87 | 26,27 | -3,08% | 327,00 |
| 13.07.2026 | 27,18 | 27,26 | 27,02 | 27,10 | -4,24% | 1.044,00 |
| 10.07.2026 | 27,89 | 28,30 | 27,89 | 28,30 | 1,98% | 949,00 |
| 09.07.2026 | 26,84 | 28,01 | 26,84 | 27,75 | 5,90% | 957,00 |
| 08.07.2026 | 25,90 | 26,21 | 24,63 | 26,21 | -3,02% | 2.733,00 |
| 07.07.2026 | 27,69 | 27,69 | 26,50 | 27,02 | -6,89% | 3.383,00 |
| 06.07.2026 | 28,72 | 29,02 | 28,70 | 29,02 | -0,62% | 475,00 |
| 03.07.2026 | 28,68 | 29,69 | 28,68 | 29,20 | 6,01% | 1.422,00 |
| 02.07.2026 | 29,25 | 29,58 | 27,55 | 27,55 | -11,88% | 2.949,00 |
| 01.07.2026 | 31,26 | 31,99 | 31,26 | 31,26 | -12,49% | 595,00 |
| 30.06.2026 | 33,73 | 35,72 | 33,28 | 35,72 | 10,20% | 607,00 |
| 29.06.2026 | 31,03 | 32,42 | 29,81 | 32,42 | -1,80% | 5.524,00 |
| 26.06.2026 | 33,06 | 33,13 | 32,50 | 33,01 | -4,32% | 3.045,00 |
| 25.06.2026 | 34,85 | 35,16 | 33,97 | 34,50 | -0,35% | 4.048,00 |
| 24.06.2026 | 34,89 | 35,04 | 34,62 | 34,62 | 2,70% | 1.182,00 |
| 23.06.2026 | 34,93 | 36,30 | 33,00 | 33,71 | -14,05% | 19.378,00 |
| 22.06.2026 | 33,21 | 41,99 | 33,21 | 39,22 | 30,71% | 21.902,00 |
| 19.06.2026 | 30,85 | 33,79 | 30,01 | 30,01 | -3,23% | 6.334,00 |
| 18.06.2026 | 24,86 | 31,21 | 23,97 | 31,01 | 20,17% | 31.691,00 |
| 17.06.2026 | 25,26 | 25,90 | 25,26 | 25,80 | 3,45% | 2.289,00 |
| 16.06.2026 | 25,29 | 26,07 | 24,85 | 24,94 | 5,17% | 5.581,00 |
| 15.06.2026 | 23,55 | 23,95 | 23,55 | 23,72 | 0,76% | 4.576,00 |
| 12.06.2026 | 23,10 | 23,54 | 23,07 | 23,54 | 0,99% | 2.147,00 |
| 11.06.2026 | 22,07 | 23,54 | 22,07 | 23,31 | 3,55% | 3.391,00 |
| 10.06.2026 | 22,77 | 23,03 | 22,51 | 22,51 | -0,13% | 2.248,00 |
| 09.06.2026 | 24,26 | 24,60 | 22,02 | 22,54 | -11,97% | 9.216,00 |
| 08.06.2026 | 23,61 | 25,79 | 23,61 | 25,60 | 7,70% | 3.985,00 |
| 05.06.2026 | 25,73 | 25,73 | 23,55 | 23,77 | -6,82% | 2.606,00 |
| 04.06.2026 | 25,89 | 25,89 | 25,01 | 25,51 | -3,30% | 474,00 |
| 03.06.2026 | 27,11 | 27,42 | 26,38 | 26,38 | 3,63% | 3.878,00 |
| 02.06.2026 | 24,66 | 25,46 | 24,48 | 25,46 | -0,02% | 11.387,00 |
| 01.06.2026 | 25,16 | 25,46 | 24,49 | 25,46 | -0,27% | 4.306,00 |
| 29.05.2026 | 25,77 | 25,78 | 25,29 | 25,53 | -6,14% | 1.984,00 |
| 28.05.2026 | 26,75 | 27,20 | 26,75 | 27,20 | 0,18% | 1.659,00 |
| 27.05.2026 | 27,52 | 27,71 | 27,15 | 27,15 | -6,65% | 14.469,00 |
| 26.05.2026 | 28,84 | 29,09 | 28,58 | 29,09 | -8,81% | 3.501,00 |
| 25.05.2026 | 30,82 | 32,00 | 30,78 | 31,90 | 18,13% | 10.921,00 |
| 22.05.2026 | 26,48 | 27,20 | 26,38 | 27,00 | 6,09% | 11.599,00 |
| 21.05.2026 | 24,39 | 25,45 | 24,37 | 25,45 | 5,17% | 9.119,00 |
| 20.05.2026 | 23,40 | 24,68 | 23,21 | 24,20 | -5,04% | 8.676,00 |
| 19.05.2026 | 25,65 | 25,65 | 24,00 | 25,49 | -13,61% | 30.522,00 |
| 18.05.2026 | 30,62 | 31,20 | 29,50 | 29,50 | -6,94% | 7.333,00 |
| 15.05.2026 | 31,26 | 32,90 | 31,26 | 31,70 | -4,96% | 9.693,00 |
| 14.05.2026 | 33,25 | 34,75 | 33,00 | 33,36 | -23,82% | 23.048,00 |
| 13.05.2026 | 42,22 | 44,20 | 42,22 | 43,79 | 14,59% | 9.020,00 |
| 11.05.2026 | 36,74 | 38,21 | 36,74 | 38,21 | 4,43% | 5.553,00 |
| 08.05.2026 | 35,00 | 36,79 | 35,00 | 36,59 | 5,17% | 3.744,00 |
| 07.05.2026 | 35,00 | 35,80 | 34,71 | 34,79 | 4,38% | 4.524,00 |
| 06.05.2026 | 32,80 | 34,20 | 32,80 | 33,33 | 0,17% | 3.054,00 |
| 05.05.2026 | 31,96 | 33,28 | 31,96 | 33,28 | 3,66% | 2.706,00 |
| 04.05.2026 | 32,22 | 32,22 | 32,10 | 32,10 | -4,22% | 370,00 |
| 30.04.2026 | 31,73 | 33,56 | 31,73 | 33,52 | 2,32% | 3.759,00 |
| 29.04.2026 | 33,04 | 33,79 | 32,74 | 32,76 | 0,24% | 2.900,00 |
| 28.04.2026 | 33,50 | 34,43 | 32,33 | 32,68 | -2,78% | 8.830,00 |
| 27.04.2026 | 33,61 | 34,93 | 33,35 | 33,61 | 1,88% | 8.176,00 |
| 24.04.2026 | 32,60 | 32,99 | 32,07 | 32,99 | 4,07% | 5.551,00 |
| 23.04.2026 | 31,19 | 31,93 | 31,15 | 31,70 | -1,96% | 3.748,00 |
| 22.04.2026 | 31,57 | 32,40 | 31,57 | 32,34 | 2,21% | 6.350,00 |
| 21.04.2026 | 31,16 | 31,64 | 31,16 | 31,64 | 5,29% | 1.015,00 |
| 20.04.2026 | 29,84 | 30,05 | 29,50 | 30,05 | -5,24% | 1.418,00 |
| 17.04.2026 | 30,71 | 32,19 | 30,71 | 31,71 | 0,14% | 1.210,00 |
| 16.04.2026 | 31,52 | 31,92 | 31,21 | 31,66 | 3,80% | 7.266,00 |
| 15.04.2026 | 30,37 | 30,75 | 30,30 | 30,50 | -7,56% | 4.081,00 |
| 14.04.2026 | 31,50 | 33,00 | 31,50 | 33,00 | 3,50% | 7.122,00 |
| 13.04.2026 | 30,35 | 31,88 | 30,31 | 31,88 | 1,53% | 5.915,00 |
| 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 |