19,290€
2,17%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,20 | 19,24 | 18,92 | 19,10 | 1,15% | - |
| 08.07.2026 | 19,05 | 19,05 | 18,88 | 18,88 | -3,33% | - |
| 07.07.2026 | 19,53 | 19,53 | 19,53 | 19,53 | 0,90% | - |
| 06.07.2026 | 19,22 | 19,36 | 19,22 | 19,36 | 0,00% | - |
| 03.07.2026 | 19,20 | 19,36 | 19,20 | 19,36 | 3,09% | - |
| 02.07.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -1,26% | - |
| 01.07.2026 | 18,47 | 19,02 | 18,47 | 19,02 | 2,04% | 9,00 |
| 30.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,95% | - |
| 29.06.2026 | 18,66 | 19,01 | 18,66 | 19,01 | 2,92% | - |
| 26.06.2026 | 18,42 | 18,47 | 18,42 | 18,47 | 0,79% | - |
| 25.06.2026 | 18,32 | 18,32 | 18,32 | 18,32 | 2,89% | - |
| 24.06.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | 24,00 |
| 23.06.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -1,22% | - |
| 22.06.2026 | 17,91 | 18,03 | 17,91 | 18,03 | -1,18% | - |
| 19.06.2026 | 18,05 | 18,24 | 18,05 | 18,24 | -2,09% | 734,00 |
| 18.06.2026 | 18,16 | 18,63 | 18,16 | 18,63 | 4,17% | - |
| 17.06.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -1,05% | - |
| 16.06.2026 | 18,08 | 18,08 | 18,08 | 18,08 | -1,87% | - |
| 15.06.2026 | 18,14 | 18,42 | 18,14 | 18,42 | 1,10% | - |
| 12.06.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -1,54% | - |
| 11.06.2026 | 18,51 | 18,51 | 18,51 | 18,51 | -0,62% | - |
| 10.06.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 2,11% | - |
| 09.06.2026 | 18,61 | 18,61 | 18,24 | 18,24 | -2,28% | - |
| 08.06.2026 | 18,75 | 19,39 | 18,39 | 18,66 | -1,27% | 90,00 |
| 05.06.2026 | 18,78 | 18,90 | 18,78 | 18,90 | 0,43% | 30,00 |
| 04.06.2026 | 18,78 | 18,82 | 18,78 | 18,82 | 1,51% | - |
| 03.06.2026 | 18,41 | 18,54 | 18,39 | 18,54 | 3,63% | 810,00 |
| 02.06.2026 | 17,75 | 17,89 | 17,75 | 17,89 | 0,11% | - |
| 01.06.2026 | 17,87 | 17,87 | 17,87 | 17,87 | 0,08% | - |
| 29.05.2026 | 17,85 | 17,86 | 17,62 | 17,86 | -0,25% | 30,00 |
| 28.05.2026 | 17,60 | 18,12 | 17,60 | 17,90 | 4,53% | 844,00 |
| 27.05.2026 | 17,18 | 17,18 | 17,13 | 17,13 | 1,30% | - |
| 26.05.2026 | 16,91 | 16,91 | 16,91 | 16,91 | -0,70% | - |
| 25.05.2026 | 16,98 | 17,50 | 16,98 | 17,03 | 0,68% | 76,00 |
| 22.05.2026 | 17,01 | 17,01 | 16,91 | 16,91 | -1,60% | - |
| 21.05.2026 | 17,01 | 17,61 | 17,01 | 17,19 | 0,29% | 74,00 |
| 20.05.2026 | 16,75 | 17,41 | 16,75 | 17,14 | 1,42% | 917,00 |
| 19.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,72% | - |
| 18.05.2026 | 16,81 | 16,81 | 16,78 | 16,78 | 0,45% | - |
| 15.05.2026 | 16,55 | 17,28 | 16,55 | 16,70 | -3,24% | 20,00 |
| 14.05.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 0,44% | - |
| 13.05.2026 | 17,41 | 17,41 | 17,19 | 17,19 | -1,26% | 2,00 |
| 12.05.2026 | 17,29 | 17,41 | 17,29 | 17,41 | 6,62% | 87,00 |
| 11.05.2026 | 16,27 | 16,33 | 16,27 | 16,33 | -0,24% | - |
| 08.05.2026 | 16,11 | 16,37 | 16,11 | 16,37 | 3,09% | - |
| 07.05.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -1,85% | - |
| 06.05.2026 | 15,69 | 16,18 | 15,69 | 16,18 | 3,82% | 20,00 |
| 05.05.2026 | 15,67 | 15,67 | 15,58 | 15,58 | -0,51% | - |
| 04.05.2026 | 15,60 | 15,66 | 15,60 | 15,66 | 0,32% | - |
| 30.04.2026 | 15,16 | 15,61 | 15,16 | 15,61 | 2,43% | - |
| 29.04.2026 | 15,24 | 15,24 | 15,24 | 15,24 | 0,10% | - |
| 28.04.2026 | 15,42 | 15,42 | 15,23 | 15,23 | -1,17% | - |
| 27.04.2026 | 15,25 | 15,79 | 15,25 | 15,41 | 1,22% | 18,00 |
| 24.04.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -3,30% | - |
| 23.04.2026 | 15,91 | 15,91 | 15,74 | 15,74 | -2,63% | - |
| 22.04.2026 | 16,07 | 16,17 | 16,07 | 16,17 | -0,09% | - |
| 21.04.2026 | 16,31 | 16,31 | 16,18 | 16,18 | -5,41% | - |
| 20.04.2026 | 16,78 | 17,11 | 16,78 | 17,11 | 0,47% | 60,00 |
| 17.04.2026 | 16,67 | 17,03 | 16,67 | 17,03 | 2,62% | - |
| 16.04.2026 | 16,80 | 16,80 | 16,59 | 16,59 | 0,12% | - |
| 15.04.2026 | 16,55 | 16,57 | 16,55 | 16,57 | -0,09% | - |
| 14.04.2026 | 16,37 | 16,59 | 16,37 | 16,59 | 0,55% | - |
| 13.04.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,12% | - |
| 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% | - |