76,510€
14,81%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 77,75 | 78,09 | 75,77 | 77,11 | 15,71% | - |
| 30.07.2026 | 66,64 | 66,64 | 66,64 | 66,64 | 5,58% | - |
| 29.07.2026 | 63,12 | 63,12 | 63,12 | 63,12 | -3,84% | - |
| 28.07.2026 | 65,64 | 65,64 | 65,64 | 65,64 | -4,12% | - |
| 27.07.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -0,61% | - |
| 24.07.2026 | 68,42 | 68,88 | 68,42 | 68,88 | -2,68% | 50,00 |
| 23.07.2026 | 70,16 | 70,78 | 70,16 | 70,78 | 2,79% | 71,00 |
| 22.07.2026 | 68,86 | 68,86 | 68,86 | 68,86 | 1,89% | - |
| 21.07.2026 | 67,58 | 67,58 | 67,58 | 67,58 | 3,40% | - |
| 20.07.2026 | 65,36 | 65,36 | 65,36 | 65,36 | 2,09% | - |
| 17.07.2026 | 64,02 | 64,02 | 64,02 | 64,02 | -5,58% | - |
| 16.07.2026 | 67,80 | 67,80 | 67,80 | 67,80 | -1,74% | - |
| 15.07.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,26% | - |
| 14.07.2026 | 68,14 | 68,14 | 68,14 | 68,14 | -1,16% | - |
| 13.07.2026 | 68,94 | 68,94 | 68,94 | 68,94 | -1,09% | - |
| 10.07.2026 | 69,70 | 69,70 | 69,70 | 69,70 | 1,28% | - |
| 09.07.2026 | 68,82 | 68,82 | 68,82 | 68,82 | -0,29% | - |
| 08.07.2026 | 69,02 | 69,02 | 69,02 | 69,02 | -2,57% | - |
| 07.07.2026 | 70,84 | 70,84 | 70,84 | 70,84 | -1,86% | - |
| 06.07.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -0,52% | 32,00 |
| 03.07.2026 | 72,56 | 72,56 | 72,56 | 72,56 | 0,86% | - |
| 02.07.2026 | 71,94 | 71,94 | 71,94 | 71,94 | -4,08% | - |
| 01.07.2026 | 75,00 | 75,00 | 75,00 | 75,00 | 2,94% | - |
| 30.06.2026 | 72,86 | 72,86 | 72,86 | 72,86 | -0,87% | - |
| 29.06.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -0,24% | - |
| 26.06.2026 | 73,68 | 73,68 | 73,68 | 73,68 | -6,28% | - |
| 25.06.2026 | 78,62 | 78,62 | 78,62 | 78,62 | -0,83% | - |
| 24.06.2026 | 79,28 | 79,28 | 79,28 | 79,28 | 0,53% | - |
| 23.06.2026 | 78,86 | 78,86 | 78,86 | 78,86 | -1,47% | - |
| 22.06.2026 | 80,04 | 80,04 | 80,04 | 80,04 | 1,63% | - |
| 19.06.2026 | 78,76 | 78,76 | 78,76 | 78,76 | -0,35% | - |
| 18.06.2026 | 79,04 | 79,04 | 79,04 | 79,04 | 3,43% | - |
| 17.06.2026 | 76,42 | 76,42 | 76,42 | 76,42 | -0,57% | - |
| 16.06.2026 | 76,86 | 76,86 | 76,86 | 76,86 | 0,65% | - |
| 15.06.2026 | 76,36 | 76,36 | 76,36 | 76,36 | 5,62% | - |
| 12.06.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 1,97% | - |
| 11.06.2026 | 70,90 | 70,90 | 70,90 | 70,90 | 0,03% | - |
| 10.06.2026 | 70,88 | 70,88 | 70,88 | 70,88 | -5,09% | - |
| 09.06.2026 | 74,68 | 74,68 | 74,68 | 74,68 | -2,58% | - |
| 08.06.2026 | 74,22 | 76,66 | 74,22 | 76,66 | -6,35% | 900,00 |
| 05.06.2026 | 81,86 | 81,86 | 81,86 | 81,86 | 2,94% | - |
| 04.06.2026 | 80,00 | 80,08 | 79,24 | 79,52 | -0,55% | 308,00 |
| 03.06.2026 | 79,96 | 79,96 | 79,96 | 79,96 | 1,91% | - |
| 02.06.2026 | 78,46 | 78,46 | 78,46 | 78,46 | -5,58% | - |
| 01.06.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 1,07% | - |
| 29.05.2026 | 82,22 | 82,22 | 82,22 | 82,22 | 1,88% | - |
| 28.05.2026 | 80,70 | 80,70 | 80,70 | 80,70 | -8,13% | - |
| 27.05.2026 | 87,84 | 87,84 | 87,84 | 87,84 | -7,22% | - |
| 26.05.2026 | 92,92 | 94,68 | 92,92 | 94,68 | 1,11% | 50,00 |
| 25.05.2026 | 91,62 | 93,64 | 91,62 | 93,64 | 6,63% | 2,00 |
| 22.05.2026 | 87,82 | 87,82 | 87,82 | 87,82 | 5,12% | - |
| 21.05.2026 | 82,56 | 83,54 | 82,56 | 83,54 | 10,15% | 100,00 |
| 20.05.2026 | 75,84 | 75,84 | 75,84 | 75,84 | -2,82% | - |
| 19.05.2026 | 78,04 | 78,04 | 78,04 | 78,04 | -3,10% | - |
| 18.05.2026 | 79,64 | 80,54 | 79,64 | 80,54 | -0,30% | 30,00 |
| 15.05.2026 | 80,78 | 80,78 | 80,78 | 80,78 | -2,70% | - |
| 14.05.2026 | 83,02 | 83,02 | 83,02 | 83,02 | -1,54% | - |
| 13.05.2026 | 82,96 | 84,32 | 82,96 | 84,32 | 4,95% | 12,00 |
| 12.05.2026 | 80,34 | 80,34 | 80,34 | 80,34 | -1,86% | - |
| 11.05.2026 | 81,86 | 81,86 | 81,86 | 81,86 | 2,63% | 28,00 |
| 08.05.2026 | 79,76 | 79,76 | 79,76 | 79,76 | 4,92% | - |
| 07.05.2026 | 76,02 | 76,02 | 76,02 | 76,02 | 3,51% | - |
| 06.05.2026 | 73,44 | 73,44 | 73,44 | 73,44 | 3,41% | - |
| 05.05.2026 | 71,02 | 71,02 | 71,02 | 71,02 | -1,20% | - |
| 04.05.2026 | 71,88 | 71,88 | 71,88 | 71,88 | 3,78% | 50,00 |
| 30.04.2026 | 69,26 | 69,26 | 69,26 | 69,26 | 3,78% | - |
| 29.04.2026 | 66,74 | 66,74 | 66,74 | 66,74 | -0,63% | - |
| 28.04.2026 | 67,16 | 67,16 | 67,16 | 67,16 | -2,78% | - |
| 27.04.2026 | 68,54 | 69,08 | 68,54 | 69,08 | 4,41% | 10,00 |
| 24.04.2026 | 66,16 | 66,16 | 66,16 | 66,16 | 1,01% | 30,00 |
| 23.04.2026 | 64,60 | 65,50 | 64,60 | 65,50 | 3,38% | 29,00 |
| 22.04.2026 | 62,60 | 63,36 | 62,60 | 63,36 | -0,85% | 200,00 |
| 21.04.2026 | 63,90 | 63,90 | 63,90 | 63,90 | 2,27% | - |
| 20.04.2026 | 62,48 | 62,48 | 62,48 | 62,48 | -1,61% | - |
| 17.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,43% | - |
| 16.04.2026 | 64,42 | 64,42 | 64,42 | 64,42 | 6,20% | - |
| 15.04.2026 | 60,66 | 60,66 | 60,66 | 60,66 | -1,97% | - |
| 14.04.2026 | 61,88 | 61,88 | 61,88 | 61,88 | 2,76% | - |
| 13.04.2026 | 60,22 | 60,22 | 60,22 | 60,22 | -0,66% | - |
| 10.04.2026 | 60,62 | 60,62 | 60,62 | 60,62 | 1,92% | - |
| 09.04.2026 | 59,48 | 59,48 | 59,48 | 59,48 | 0,54% | - |
| 08.04.2026 | 59,16 | 59,16 | 59,16 | 59,16 | 4,93% | - |
| 07.04.2026 | 56,38 | 56,38 | 56,38 | 56,38 | -2,79% | - |
| 02.04.2026 | 58,50 | 58,50 | 58,00 | 58,00 | -4,92% | 750,00 |
| 01.04.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 6,09% | - |
| 31.03.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -1,71% | - |
| 30.03.2026 | 58,50 | 58,50 | 58,50 | 58,50 | -4,10% | - |
| 27.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 26.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 25.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 4,24% | - |
| 24.03.2026 | 59,00 | 59,00 | 59,00 | 59,00 | 4,42% | - |
| 23.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -6,61% | - |
| 20.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 0,00% | - |
| 19.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -4,72% | - |
| 18.03.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 4,10% | - |
| 17.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -0,81% | - |
| 16.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | - |
| 13.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 2,48% | - |
| 12.03.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 11.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | - |