21,045€
-1,57%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 20,59 | 21,20 | 20,59 | 20,74 | -2,99% | 188,00 |
| 17.09.2025 | 21,11 | 21,38 | 21,11 | 21,38 | 1,47% | 18,00 |
| 16.09.2025 | 20,98 | 21,12 | 20,98 | 21,07 | 1,79% | 334,00 |
| 15.09.2025 | 20,91 | 20,91 | 20,70 | 20,70 | -0,05% | - |
| 12.09.2025 | 20,78 | 20,78 | 20,71 | 20,71 | -1,62% | - |
| 11.09.2025 | 20,99 | 21,07 | 20,74 | 21,05 | -2,14% | - |
| 10.09.2025 | 20,73 | 21,51 | 20,73 | 21,51 | 4,06% | 50,00 |
| 09.09.2025 | 20,81 | 20,89 | 20,49 | 20,67 | -2,55% | - |
| 08.09.2025 | 21,14 | 21,25 | 20,84 | 21,21 | 3,16% | 66,00 |
| 05.09.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,43% | - |
| 04.09.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,10% | - |
| 03.09.2025 | 20,37 | 20,37 | 20,25 | 20,25 | -0,05% | - |
| 02.09.2025 | 20,26 | 20,26 | 20,26 | 20,26 | -0,44% | - |
| 01.09.2025 | 20,27 | 20,35 | 20,27 | 20,35 | 0,49% | - |
| 29.08.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,15% | - |
| 28.08.2025 | 20,34 | 20,34 | 20,28 | 20,28 | -1,12% | - |
| 27.08.2025 | 20,30 | 20,58 | 20,30 | 20,51 | -0,34% | 22,00 |
| 26.08.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 0,00% | - |
| 25.08.2025 | 20,56 | 20,58 | 20,56 | 20,58 | -1,11% | - |
| 22.08.2025 | 20,56 | 20,81 | 20,56 | 20,81 | 2,77% | - |
| 21.08.2025 | 20,28 | 20,28 | 20,25 | 20,25 | -1,75% | - |
| 20.08.2025 | 20,37 | 20,61 | 20,37 | 20,61 | 4,35% | 87,00 |
| 19.08.2025 | 20,71 | 20,75 | 19,75 | 19,75 | -3,94% | 1.240,00 |
| 18.08.2025 | 20,59 | 20,59 | 20,56 | 20,56 | -0,10% | - |
| 15.08.2025 | 20,59 | 20,99 | 20,58 | 20,58 | 0,83% | 1,00 |
| 14.08.2025 | 20,33 | 20,99 | 20,33 | 20,41 | 1,49% | 511,00 |
| 13.08.2025 | 19,82 | 20,11 | 19,82 | 20,11 | -1,13% | - |
| 12.08.2025 | 20,01 | 20,34 | 20,01 | 20,34 | 4,07% | 114,00 |
| 11.08.2025 | 19,76 | 20,17 | 19,55 | 19,55 | 0,93% | 147,00 |
| 08.08.2025 | 19,96 | 19,96 | 19,37 | 19,37 | 1,33% | - |
| 07.08.2025 | 18,97 | 19,11 | 18,97 | 19,11 | 2,94% | - |
| 06.08.2025 | 18,69 | 18,69 | 18,56 | 18,57 | 4,89% | 90,00 |
| 05.08.2025 | 18,11 | 18,11 | 17,70 | 17,70 | -1,88% | 36,00 |
| 04.08.2025 | 17,91 | 18,04 | 17,91 | 18,04 | -3,45% | - |
| 01.08.2025 | 18,69 | 18,69 | 18,69 | 18,69 | 3,81% | 2,00 |
| 31.07.2025 | 18,28 | 18,71 | 18,00 | 18,00 | -1,13% | 85,00 |
| 30.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | 0,00% | - |
| 29.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -1,97% | - |
| 28.07.2025 | 18,19 | 18,57 | 18,19 | 18,57 | 2,85% | - |
| 25.07.2025 | 18,09 | 18,09 | 18,04 | 18,06 | -1,15% | - |
| 24.07.2025 | 18,44 | 18,44 | 18,27 | 18,27 | 3,08% | 36,00 |
| 23.07.2025 | 17,57 | 17,72 | 17,57 | 17,72 | 3,60% | - |
| 22.07.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -1,72% | - |
| 21.07.2025 | 17,11 | 17,41 | 17,11 | 17,41 | 1,31% | - |
| 18.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,78% | - |
| 17.07.2025 | 17,27 | 17,32 | 17,27 | 17,32 | 0,70% | - |
| 16.07.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,91% | - |
| 15.07.2025 | 17,00 | 17,50 | 17,00 | 17,04 | -0,73% | 400,00 |
| 14.07.2025 | 17,18 | 17,18 | 17,17 | 17,17 | -0,15% | - |
| 11.07.2025 | 17,21 | 17,21 | 17,19 | 17,19 | -1,24% | - |
| 10.07.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,00% | - |
| 09.07.2025 | 17,41 | 17,41 | 17,41 | 17,41 | -0,34% | - |
| 08.07.2025 | 17,41 | 17,47 | 17,41 | 17,47 | 0,34% | 42,00 |
| 07.07.2025 | 17,45 | 17,45 | 17,41 | 17,41 | -2,33% | - |
| 04.07.2025 | 17,92 | 17,92 | 17,82 | 17,82 | -1,60% | - |
| 03.07.2025 | 18,06 | 18,18 | 18,06 | 18,11 | 2,46% | 4,00 |
| 02.07.2025 | 18,31 | 18,31 | 17,68 | 17,68 | -1,81% | 60,00 |
| 01.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,73% | - |
| 30.06.2025 | 18,51 | 18,51 | 18,51 | 18,51 | 0,00% | - |
| 27.06.2025 | 18,27 | 18,51 | 18,27 | 18,51 | 1,09% | - |
| 26.06.2025 | 18,27 | 18,31 | 18,18 | 18,31 | -2,63% | 51,00 |
| 25.06.2025 | 18,30 | 18,80 | 18,30 | 18,80 | 4,59% | 51,00 |
| 24.06.2025 | 17,90 | 17,98 | 17,90 | 17,98 | -2,12% | - |
| 23.06.2025 | 18,37 | 18,37 | 18,37 | 18,37 | 2,06% | 270,00 |
| 20.06.2025 | 18,13 | 18,13 | 18,00 | 18,00 | -2,23% | - |
| 19.06.2025 | 18,41 | 18,91 | 18,41 | 18,41 | -0,89% | 75,00 |
| 18.06.2025 | 18,57 | 18,57 | 18,57 | 18,57 | 0,90% | - |
| 17.06.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -0,57% | - |
| 16.06.2025 | 18,80 | 18,80 | 18,51 | 18,51 | -1,54% | 2.024,00 |
| 13.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,16% | - |
| 12.06.2025 | 18,80 | 19,38 | 18,80 | 18,83 | -0,58% | 25,00 |
| 11.06.2025 | 19,06 | 19,06 | 18,94 | 18,94 | 0,74% | - |
| 10.06.2025 | 18,95 | 18,95 | 18,80 | 18,80 | -0,13% | - |
| 09.06.2025 | 18,81 | 18,83 | 18,81 | 18,83 | -0,19% | 1,00 |
| 06.06.2025 | 18,80 | 18,86 | 18,80 | 18,86 | 0,32% | - |
| 05.06.2025 | 18,84 | 18,84 | 18,80 | 18,80 | -0,61% | - |
| 04.06.2025 | 19,11 | 19,11 | 18,92 | 18,92 | -1,99% | - |
| 03.06.2025 | 19,14 | 19,90 | 19,14 | 19,30 | -0,82% | 200,00 |
| 02.06.2025 | 19,45 | 19,46 | 19,45 | 19,46 | 0,36% | 450,00 |
| 30.05.2025 | 19,83 | 19,83 | 19,39 | 19,39 | 0,23% | - |
| 29.05.2025 | 19,75 | 19,75 | 19,35 | 19,35 | -1,38% | - |
| 28.05.2025 | 19,61 | 19,62 | 19,61 | 19,62 | 0,26% | - |
| 27.05.2025 | 19,59 | 20,02 | 19,57 | 19,57 | 0,13% | 350,00 |
| 26.05.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 2,84% | - |
| 23.05.2025 | 19,24 | 19,24 | 19,00 | 19,00 | -3,11% | - |
| 22.05.2025 | 19,35 | 19,61 | 19,35 | 19,61 | 2,22% | - |
| 21.05.2025 | 19,41 | 19,41 | 19,19 | 19,19 | -0,54% | - |
| 20.05.2025 | 19,33 | 19,33 | 19,29 | 19,29 | -1,20% | - |
| 19.05.2025 | 19,55 | 19,55 | 19,51 | 19,53 | 0,08% | 1,00 |
| 16.05.2025 | 19,55 | 19,95 | 19,51 | 19,51 | -1,46% | 5.601,00 |
| 15.05.2025 | 19,78 | 19,80 | 19,78 | 19,80 | 0,13% | - |
| 14.05.2025 | 20,04 | 20,04 | 19,78 | 19,78 | -2,30% | - |
| 13.05.2025 | 20,19 | 20,24 | 20,19 | 20,24 | 0,30% | - |
| 12.05.2025 | 20,12 | 20,18 | 20,12 | 20,18 | 3,67% | 3,00 |
| 09.05.2025 | 19,41 | 20,14 | 19,41 | 19,47 | 1,41% | 50,00 |
| 08.05.2025 | 19,15 | 19,20 | 19,15 | 19,20 | 4,09% | - |
| 07.05.2025 | 18,39 | 18,92 | 18,38 | 18,44 | -1,28% | 272,00 |
| 06.05.2025 | 18,60 | 18,68 | 18,60 | 18,68 | 0,46% | - |
| 05.05.2025 | 18,52 | 19,24 | 18,52 | 18,60 | -0,59% | 53,00 |
| 02.05.2025 | 18,39 | 18,71 | 18,39 | 18,71 | 4,56% | - |