16,714€
-18,80%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 18,58 | 18,80 | 16,20 | 16,30 | -20,82% | 8.435,00 |
| 04.11.2026 | 20,94 | 21,45 | 20,59 | 20,59 | -4,88% | 3.547,00 |
| 03.11.2026 | 21,41 | 21,64 | 21,41 | 21,64 | 0,19% | 1.010,00 |
| 02.11.2026 | 22,33 | 22,40 | 21,05 | 21,60 | 0,00% | 3.717,00 |
| 30.10.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -9,62% | 561,00 |
| 29.10.2026 | 23,77 | 23,90 | 23,66 | 23,90 | 0,63% | 201,00 |
| 28.10.2026 | 23,57 | 23,75 | 23,40 | 23,75 | -1,04% | 768,00 |
| 27.10.2026 | 23,16 | 24,00 | 23,16 | 24,00 | 2,56% | 18,00 |
| 26.10.2026 | 22,84 | 23,40 | 22,84 | 23,40 | 0,86% | 220,00 |
| 23.10.2026 | 22,83 | 23,20 | 22,63 | 23,20 | 3,69% | 641,00 |
| 22.10.2026 | 23,00 | 23,29 | 22,38 | 22,38 | -9,71% | 1.948,00 |
| 21.10.2026 | 24,55 | 24,78 | 24,55 | 24,78 | 5,13% | 420,00 |
| 20.10.2026 | 23,27 | 23,62 | 23,25 | 23,57 | -7,20% | 217,00 |
| 19.10.2026 | 25,30 | 25,40 | 25,17 | 25,40 | 2,73% | 1.230,00 |
| 16.10.2026 | 25,51 | 25,63 | 24,73 | 24,73 | -4,09% | 884,00 |
| 15.10.2026 | 25,69 | 26,09 | 25,38 | 25,78 | -12,40% | 978,00 |
| 14.10.2026 | 29,13 | 29,43 | 29,13 | 29,43 | 3,39% | 200,00 |
| 13.10.2026 | 28,57 | 28,90 | 28,47 | 28,47 | -5,12% | 357,00 |
| 12.10.2026 | 30,60 | 30,60 | 30,00 | 30,00 | -3,05% | 700,00 |
| 09.10.2026 | 30,46 | 30,95 | 30,46 | 30,95 | 3,15% | 910,00 |
| 08.10.2026 | 31,12 | 31,30 | 30,00 | 30,00 | -4,76% | 3.000,00 |
| 07.10.2026 | 32,06 | 32,06 | 31,49 | 31,50 | -5,08% | 1.391,00 |
| 06.10.2026 | 32,89 | 33,55 | 32,82 | 33,19 | 6,70% | 1.452,00 |
| 05.10.2026 | 31,37 | 31,50 | 31,10 | 31,10 | -4,53% | 428,00 |
| 02.10.2026 | 31,72 | 32,80 | 31,62 | 32,58 | 7,86% | 1.545,00 |
| 01.10.2026 | 29,83 | 30,20 | 29,74 | 30,20 | 2,32% | 432,00 |
| 30.09.2026 | 29,30 | 29,85 | 29,21 | 29,52 | 7,70% | 2.762,00 |
| 29.09.2026 | 27,11 | 27,53 | 27,11 | 27,41 | -0,20% | 1.670,00 |
| 28.09.2026 | 27,69 | 27,69 | 27,46 | 27,46 | -1,65% | 916,00 |
| 25.09.2026 | 27,71 | 27,99 | 27,71 | 27,92 | 1,88% | 615,00 |
| 24.09.2026 | 27,21 | 27,41 | 27,21 | 27,41 | -4,74% | 20,00 |
| 23.09.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -1,12% | - |
| 22.09.2026 | 28,40 | 29,10 | 28,40 | 29,10 | 0,76% | 1.600,00 |
| 21.09.2026 | 27,66 | 28,88 | 27,62 | 28,88 | 5,36% | 1.785,00 |
| 18.09.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -0,44% | - |
| 17.09.2026 | 27,08 | 27,53 | 27,08 | 27,53 | 0,00% | 223,00 |
| 16.09.2026 | 26,87 | 27,53 | 26,87 | 27,53 | 4,04% | 20,00 |
| 15.09.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -0,73% | - |
| 14.09.2026 | 27,06 | 27,06 | 26,54 | 26,65 | -5,16% | 2.700,00 |
| 11.09.2026 | 27,76 | 28,10 | 27,76 | 28,10 | -2,43% | 200,00 |
| 10.09.2026 | 29,11 | 29,11 | 28,80 | 28,80 | -5,20% | 16.000,00 |
| 09.09.2026 | 30,84 | 30,84 | 30,38 | 30,38 | 4,76% | 950,00 |
| 08.09.2026 | 28,64 | 29,00 | 28,64 | 29,00 | 0,36% | 1.000,00 |
| 07.09.2026 | 28,69 | 29,00 | 28,69 | 28,90 | 4,20% | 400,00 |
| 04.09.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 1,43% | 500,00 |
| 03.09.2026 | 27,22 | 27,34 | 27,22 | 27,34 | -0,55% | 88,00 |
| 02.09.2026 | 27,46 | 27,59 | 26,94 | 27,49 | -1,82% | 580,00 |
| 01.09.2026 | 28,48 | 28,48 | 28,00 | 28,00 | -5,64% | 3.200,00 |
| 31.08.2026 | 29,41 | 29,68 | 29,08 | 29,68 | 4,51% | 2.242,00 |
| 28.08.2026 | 28,53 | 28,53 | 28,39 | 28,40 | -4,07% | 1.030,00 |
| 27.08.2026 | 29,31 | 29,83 | 29,31 | 29,60 | 4,17% | 190,00 |
| 26.08.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -2,15% | - |
| 25.08.2026 | 28,54 | 29,04 | 28,54 | 29,04 | 10,46% | 769,00 |
| 24.08.2026 | 26,87 | 27,25 | 26,29 | 26,29 | -6,11% | 1.620,00 |
| 21.08.2026 | 28,01 | 28,38 | 28,00 | 28,00 | -0,71% | 826,00 |
| 20.08.2026 | 28,75 | 28,75 | 27,94 | 28,20 | -2,17% | 832,00 |
| 19.08.2026 | 28,78 | 30,08 | 28,59 | 28,83 | -4,39% | 2.075,00 |
| 18.08.2026 | 31,78 | 31,78 | 29,91 | 30,15 | -8,43% | 5.462,00 |
| 17.08.2026 | 32,56 | 33,31 | 32,56 | 32,93 | 7,72% | 9.281,00 |
| 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 |