16,960€
2,69%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 16,77 | 16,78 | 16,50 | 16,63 | 0,67% | - |
| 10.04.2026 | 16,51 | 16,52 | 16,51 | 16,52 | 1,38% | - |
| 09.04.2026 | 16,65 | 16,65 | 16,14 | 16,29 | -5,32% | 3.200,00 |
| 08.04.2026 | 17,12 | 17,77 | 17,12 | 17,21 | 2,38% | 2.700,00 |
| 07.04.2026 | 16,87 | 16,87 | 16,81 | 16,81 | 0,00% | - |
| 02.04.2026 | 16,55 | 16,81 | 16,55 | 16,81 | 0,27% | - |
| 01.04.2026 | 16,57 | 16,76 | 16,57 | 16,76 | 2,32% | - |
| 31.03.2026 | 16,02 | 16,38 | 16,02 | 16,38 | 4,33% | - |
| 30.03.2026 | 15,64 | 15,70 | 15,64 | 15,70 | -1,60% | - |
| 27.03.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,19% | - |
| 26.03.2026 | 16,02 | 16,02 | 15,93 | 15,93 | -0,03% | - |
| 25.03.2026 | 15,88 | 15,97 | 15,88 | 15,93 | -0,75% | 10,00 |
| 24.03.2026 | 15,89 | 16,05 | 15,89 | 16,05 | 1,58% | - |
| 23.03.2026 | 15,36 | 16,46 | 15,36 | 15,80 | -0,16% | 114,00 |
| 20.03.2026 | 15,92 | 15,92 | 15,83 | 15,83 | -0,78% | 400,00 |
| 19.03.2026 | 15,76 | 15,95 | 15,76 | 15,95 | -1,09% | - |
| 18.03.2026 | 16,26 | 16,26 | 16,13 | 16,13 | 1,00% | - |
| 17.03.2026 | 15,96 | 15,97 | 15,96 | 15,97 | -2,41% | - |
| 16.03.2026 | 16,23 | 16,44 | 16,23 | 16,36 | 1,52% | 60,00 |
| 13.03.2026 | 16,14 | 16,14 | 16,12 | 16,12 | -0,37% | - |
| 12.03.2026 | 16,41 | 16,41 | 16,18 | 16,18 | -1,55% | 150,00 |
| 11.03.2026 | 16,61 | 16,61 | 16,43 | 16,43 | 0,15% | - |
| 10.03.2026 | 16,24 | 16,41 | 16,24 | 16,41 | 1,27% | - |
| 09.03.2026 | 15,90 | 16,20 | 15,90 | 16,20 | 1,25% | - |
| 06.03.2026 | 16,11 | 16,30 | 16,00 | 16,00 | 0,03% | 400,00 |
| 05.03.2026 | 16,21 | 16,21 | 16,00 | 16,00 | -4,02% | - |
| 04.03.2026 | 16,03 | 16,67 | 16,03 | 16,67 | 4,12% | - |
| 03.03.2026 | 16,40 | 16,40 | 16,01 | 16,01 | -5,18% | - |
| 02.03.2026 | 16,93 | 16,93 | 16,88 | 16,88 | -2,12% | - |
| 27.02.2026 | 17,46 | 17,46 | 17,24 | 17,25 | -0,46% | 150,00 |
| 26.02.2026 | 17,06 | 17,70 | 17,06 | 17,33 | 5,06% | 46,00 |
| 25.02.2026 | 16,46 | 16,49 | 16,46 | 16,49 | 0,73% | - |
| 24.02.2026 | 16,16 | 16,37 | 16,16 | 16,37 | -0,97% | - |
| 23.02.2026 | 16,52 | 16,53 | 16,52 | 16,53 | 0,33% | - |
| 20.02.2026 | 16,18 | 16,48 | 16,18 | 16,48 | 0,61% | - |
| 19.02.2026 | 16,52 | 16,52 | 16,38 | 16,38 | -4,07% | - |
| 18.02.2026 | 17,04 | 17,07 | 17,04 | 17,07 | 0,98% | - |
| 17.02.2026 | 16,80 | 16,91 | 16,80 | 16,91 | 2,49% | - |
| 16.02.2026 | 16,58 | 16,58 | 16,50 | 16,50 | -0,87% | - |
| 13.02.2026 | 16,16 | 16,64 | 16,16 | 16,64 | 3,03% | - |
| 12.02.2026 | 16,51 | 16,51 | 16,10 | 16,15 | -2,36% | 52,00 |
| 11.02.2026 | 16,49 | 17,11 | 16,49 | 16,54 | 0,76% | 170,00 |
| 10.02.2026 | 16,20 | 16,42 | 16,20 | 16,42 | -0,09% | - |
| 09.02.2026 | 16,15 | 16,43 | 16,15 | 16,43 | -0,99% | 7,00 |
| 06.02.2026 | 16,07 | 16,60 | 16,07 | 16,60 | -0,27% | - |
| 05.02.2026 | 16,67 | 16,67 | 16,50 | 16,64 | -0,45% | 290,00 |
| 04.02.2026 | 16,68 | 16,72 | 16,68 | 16,72 | 1,21% | - |
| 03.02.2026 | 16,77 | 16,77 | 16,52 | 16,52 | -3,51% | - |
| 02.02.2026 | 16,75 | 17,42 | 16,75 | 17,12 | 3,32% | 7,00 |
| 30.01.2026 | 16,54 | 16,57 | 16,54 | 16,57 | 0,21% | - |
| 29.01.2026 | 16,61 | 17,25 | 16,35 | 16,53 | -0,36% | 216,00 |
| 28.01.2026 | 16,58 | 16,59 | 16,58 | 16,59 | -0,09% | - |
| 27.01.2026 | 16,90 | 16,90 | 16,61 | 16,61 | -2,01% | - |
| 26.01.2026 | 17,09 | 17,09 | 16,95 | 16,95 | -0,47% | - |
| 23.01.2026 | 17,08 | 17,08 | 17,03 | 17,03 | -0,41% | - |
| 22.01.2026 | 17,04 | 17,10 | 17,04 | 17,10 | -1,78% | - |
| 21.01.2026 | 17,21 | 17,41 | 17,21 | 17,41 | 0,72% | 100,00 |
| 20.01.2026 | 17,57 | 17,57 | 17,28 | 17,28 | -4,82% | 30,00 |
| 19.01.2026 | 18,20 | 18,20 | 18,16 | 18,16 | -0,06% | - |
| 16.01.2026 | 18,44 | 18,44 | 18,17 | 18,17 | -0,76% | - |
| 15.01.2026 | 18,39 | 18,39 | 18,31 | 18,31 | 0,49% | - |
| 14.01.2026 | 18,27 | 18,69 | 18,22 | 18,22 | 1,73% | 428,00 |
| 13.01.2026 | 17,91 | 18,36 | 17,91 | 17,91 | -1,46% | 58,00 |
| 12.01.2026 | 18,19 | 18,19 | 18,17 | 18,17 | -0,44% | - |
| 09.01.2026 | 17,73 | 18,25 | 17,73 | 18,25 | 1,36% | - |
| 08.01.2026 | 17,95 | 18,01 | 17,95 | 18,01 | -0,33% | - |
| 07.01.2026 | 18,02 | 18,07 | 18,02 | 18,07 | -1,12% | - |
| 06.01.2026 | 18,17 | 18,27 | 18,17 | 18,27 | 0,16% | - |
| 05.01.2026 | 18,18 | 18,84 | 18,18 | 18,24 | 1,59% | 7,00 |
| 02.01.2026 | 17,92 | 17,96 | 17,92 | 17,96 | 0,11% | - |
| 30.12.2025 | 17,86 | 17,94 | 17,86 | 17,94 | 0,17% | - |
| 29.12.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,00% | - |
| 23.12.2025 | 18,12 | 18,69 | 17,91 | 17,91 | -1,43% | 10,00 |
| 22.12.2025 | 18,17 | 18,17 | 18,17 | 18,17 | 0,28% | - |
| 19.12.2025 | 17,79 | 18,12 | 17,79 | 18,12 | -0,33% | - |
| 18.12.2025 | 18,22 | 18,22 | 18,18 | 18,18 | -1,17% | - |
| 17.12.2025 | 18,52 | 18,52 | 18,39 | 18,39 | -2,47% | - |
| 16.12.2025 | 18,90 | 18,90 | 18,86 | 18,86 | -1,69% | 1,00 |
| 15.12.2025 | 18,86 | 19,18 | 18,86 | 19,18 | 4,72% | 6,00 |
| 12.12.2025 | 18,62 | 18,62 | 18,32 | 18,32 | -2,53% | - |
| 11.12.2025 | 18,58 | 18,79 | 18,58 | 18,79 | 2,76% | - |
| 10.12.2025 | 18,18 | 18,29 | 18,18 | 18,29 | 1,81% | - |
| 09.12.2025 | 18,03 | 18,03 | 17,96 | 17,96 | 0,06% | - |
| 08.12.2025 | 17,80 | 18,36 | 17,80 | 17,95 | 1,07% | 25,00 |
| 05.12.2025 | 17,74 | 17,76 | 17,74 | 17,76 | -1,31% | - |
| 04.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,15% | - |
| 03.12.2025 | 17,99 | 17,99 | 17,79 | 17,79 | 0,76% | - |
| 02.12.2025 | 18,10 | 18,10 | 17,66 | 17,66 | 1,44% | - |
| 01.12.2025 | 17,94 | 18,50 | 17,41 | 17,41 | -4,86% | 6,00 |
| 28.11.2025 | 18,26 | 18,30 | 18,26 | 18,30 | 0,83% | - |
| 27.11.2025 | 18,09 | 18,15 | 18,09 | 18,15 | -1,95% | - |
| 26.11.2025 | 18,17 | 18,51 | 18,17 | 18,51 | 1,51% | - |
| 25.11.2025 | 18,06 | 18,62 | 18,06 | 18,23 | 2,04% | 74,00 |
| 24.11.2025 | 17,88 | 17,88 | 17,87 | 17,87 | -0,53% | - |
| 21.11.2025 | 17,79 | 17,96 | 17,79 | 17,96 | 2,69% | - |
| 20.11.2025 | 17,88 | 17,88 | 17,49 | 17,49 | -1,38% | - |
| 19.11.2025 | 17,91 | 17,91 | 17,74 | 17,74 | -0,95% | - |
| 18.11.2025 | 17,91 | 17,91 | 17,91 | 17,91 | 0,00% | - |
| 17.11.2025 | 18,11 | 18,11 | 17,91 | 17,91 | -1,78% | - |
| 14.11.2025 | 18,05 | 18,56 | 18,05 | 18,23 | 1,31% | 1.000,00 |