19,650€
-8,18%
Echtzeit-Aktienkurs FUJI MEDIA HOLDINGS INC.
Bid:
Ask:
Aktienkurse zur FUJI MEDIA HOLDINGS INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 21,60 | 21,60 | 21,30 | 21,30 | -0,47% | - |
| 02.02.2026 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 30.01.2026 | 20,80 | 21,70 | 20,80 | 21,20 | 1,92% | - |
| 29.01.2026 | 20,70 | 20,80 | 18,85 | 20,80 | 1,46% | - |
| 28.01.2026 | 21,00 | 21,00 | 20,50 | 20,50 | -1,91% | - |
| 27.01.2026 | 21,40 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 26.01.2026 | 21,20 | 21,60 | 21,10 | 21,40 | 1,42% | - |
| 23.01.2026 | 21,40 | 21,40 | 21,10 | 21,10 | -1,86% | - |
| 22.01.2026 | 21,40 | 21,60 | 21,10 | 21,50 | 1,42% | - |
| 21.01.2026 | 21,20 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 20.01.2026 | 21,40 | 21,50 | 21,30 | 21,40 | 0,00% | - |
| 19.01.2026 | 21,60 | 21,60 | 21,40 | 21,40 | -1,38% | - |
| 16.01.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 0,93% | - |
| 15.01.2026 | 21,40 | 21,50 | 21,30 | 21,50 | 0,47% | - |
| 14.01.2026 | 21,20 | 21,40 | 21,00 | 21,40 | 2,39% | - |
| 13.01.2026 | 21,60 | 21,60 | 20,90 | 20,90 | -3,24% | - |
| 12.01.2026 | 22,00 | 22,00 | 21,60 | 21,60 | -1,37% | - |
| 09.01.2026 | 21,80 | 22,00 | 21,50 | 21,90 | 1,39% | 81,00 |
| 08.01.2026 | 21,20 | 21,80 | 21,20 | 21,60 | 1,41% | - |
| 07.01.2026 | 21,60 | 21,60 | 21,10 | 21,30 | -1,39% | - |
| 06.01.2026 | 20,80 | 21,70 | 20,80 | 21,60 | 4,35% | - |
| 05.01.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 1,97% | - |
| 02.01.2026 | 20,20 | 20,30 | 20,20 | 20,30 | 1,75% | - |
| 30.12.2025 | 20,40 | 20,40 | 19,95 | 19,95 | -2,21% | - |
| 29.12.2025 | 20,15 | 20,50 | 20,15 | 20,40 | 4,88% | - |
| 23.12.2025 | 19,40 | 19,55 | 19,35 | 19,45 | -0,26% | - |
| 22.12.2025 | 19,80 | 19,80 | 19,35 | 19,50 | -1,76% | - |
| 19.12.2025 | 20,20 | 20,20 | 19,25 | 19,85 | -1,73% | - |
| 18.12.2025 | 19,90 | 20,20 | 19,65 | 20,20 | 2,02% | - |
| 17.12.2025 | 20,40 | 20,40 | 19,80 | 19,80 | -3,41% | - |
| 16.12.2025 | 21,20 | 21,20 | 20,10 | 20,50 | 4,33% | - |
| 15.12.2025 | 19,20 | 19,85 | 19,20 | 19,65 | 2,61% | - |
| 12.12.2025 | 18,65 | 19,50 | 18,65 | 19,15 | 1,86% | - |
| 11.12.2025 | 19,00 | 19,00 | 18,50 | 18,80 | -1,05% | - |
| 10.12.2025 | 19,10 | 19,10 | 18,80 | 19,00 | -1,04% | - |
| 09.12.2025 | 19,50 | 19,50 | 19,05 | 19,20 | -1,03% | - |
| 08.12.2025 | 19,65 | 19,65 | 18,85 | 19,40 | 2,65% | - |
| 05.12.2025 | 18,95 | 19,00 | 18,75 | 18,90 | 0,27% | - |
| 04.12.2025 | 18,95 | 19,15 | 18,80 | 18,85 | -0,26% | - |
| 03.12.2025 | 18,85 | 19,05 | 18,60 | 18,90 | 0,00% | - |
| 02.12.2025 | 19,25 | 19,25 | 18,75 | 18,90 | -1,56% | - |
| 01.12.2025 | 19,40 | 19,40 | 19,00 | 19,20 | -1,54% | 2.500,00 |
| 28.11.2025 | 19,70 | 19,95 | 19,25 | 19,50 | -0,76% | 2.500,00 |
| 27.11.2025 | 19,30 | 19,75 | 19,30 | 19,65 | 1,81% | - |
| 26.11.2025 | 19,35 | 19,50 | 19,10 | 19,30 | 0,00% | - |
| 25.11.2025 | 19,30 | 19,50 | 19,25 | 19,30 | 0,78% | - |
| 24.11.2025 | 19,25 | 19,30 | 19,15 | 19,15 | -0,52% | - |
| 21.11.2025 | 19,15 | 19,40 | 18,85 | 19,25 | 1,85% | - |
| 20.11.2025 | 19,05 | 19,20 | 18,75 | 18,90 | -0,26% | - |
| 19.11.2025 | 18,85 | 19,30 | 18,65 | 18,95 | 0,00% | - |
| 18.11.2025 | 19,00 | 19,15 | 18,75 | 18,95 | -0,26% | - |
| 17.11.2025 | 19,15 | 19,35 | 18,85 | 19,00 | -0,78% | - |
| 14.11.2025 | 19,25 | 19,25 | 18,65 | 19,15 | -0,26% | - |
| 13.11.2025 | 19,10 | 19,45 | 19,00 | 19,20 | 1,05% | - |
| 12.11.2025 | 19,00 | 19,15 | 18,95 | 19,00 | 0,00% | - |
| 11.11.2025 | 20,40 | 20,40 | 18,85 | 19,00 | -7,09% | 400,00 |
| 10.11.2025 | 19,20 | 20,45 | 19,20 | 20,45 | 7,63% | 400,00 |
| 07.11.2025 | 19,80 | 19,80 | 18,90 | 19,00 | -4,04% | - |
| 06.11.2025 | 19,05 | 19,85 | 19,05 | 19,80 | 3,66% | - |
| 05.11.2025 | 18,90 | 19,20 | 18,75 | 19,10 | 1,06% | - |
| 04.11.2025 | 19,25 | 19,25 | 18,80 | 18,90 | -1,56% | - |
| 03.11.2025 | 19,20 | 19,40 | 19,20 | 19,20 | 0,79% | - |
| 31.10.2025 | 18,90 | 19,55 | 18,85 | 19,05 | 0,79% | - |
| 30.10.2025 | 19,10 | 19,10 | 17,05 | 18,90 | -0,53% | - |
| 29.10.2025 | 19,60 | 19,60 | 18,90 | 19,00 | -2,56% | - |
| 28.10.2025 | 19,75 | 19,75 | 19,30 | 19,50 | -0,51% | - |
| 27.10.2025 | 18,95 | 19,80 | 18,95 | 19,60 | 1,55% | - |
| 24.10.2025 | 19,30 | 19,30 | 18,85 | 19,30 | -0,77% | - |
| 23.10.2025 | 19,30 | 19,50 | 19,25 | 19,45 | 0,78% | - |
| 22.10.2025 | 18,70 | 19,40 | 18,70 | 19,30 | 3,49% | - |
| 21.10.2025 | 18,45 | 18,85 | 18,45 | 18,65 | 1,08% | - |
| 20.10.2025 | 17,90 | 18,95 | 17,85 | 18,45 | 3,07% | - |
| 17.10.2025 | 18,20 | 18,20 | 17,80 | 17,90 | -0,83% | - |
| 16.10.2025 | 18,10 | 18,20 | 17,95 | 18,05 | 0,00% | - |
| 15.10.2025 | 18,15 | 18,30 | 18,00 | 18,05 | -0,55% | - |
| 14.10.2025 | 18,70 | 18,70 | 18,00 | 18,15 | -2,94% | - |
| 13.10.2025 | 18,65 | 18,75 | 18,60 | 18,70 | 1,08% | - |
| 10.10.2025 | 19,35 | 19,35 | 18,30 | 18,50 | -3,90% | - |
| 09.10.2025 | 19,65 | 19,65 | 19,15 | 19,25 | -0,77% | - |
| 08.10.2025 | 18,95 | 19,45 | 18,95 | 19,40 | 2,37% | - |
| 07.10.2025 | 19,10 | 19,20 | 18,90 | 18,95 | -0,52% | - |
| 06.10.2025 | 19,30 | 19,30 | 19,05 | 19,05 | 0,26% | - |
| 03.10.2025 | 19,30 | 19,30 | 18,70 | 19,00 | -1,30% | - |
| 02.10.2025 | 19,80 | 19,80 | 19,10 | 19,25 | -2,78% | - |
| 01.10.2025 | 20,25 | 20,25 | 19,55 | 19,80 | -2,22% | - |
| 30.09.2025 | 20,00 | 20,30 | 20,00 | 20,25 | 1,00% | - |
| 29.09.2025 | 19,95 | 20,10 | 19,90 | 20,05 | 0,00% | - |
| 26.09.2025 | 20,00 | 20,10 | 19,95 | 20,05 | 1,01% | - |
| 25.09.2025 | 19,70 | 20,05 | 19,70 | 19,85 | 0,76% | - |
| 24.09.2025 | 19,70 | 19,75 | 19,60 | 19,70 | 0,00% | - |
| 22.09.2025 | 20,00 | 20,00 | 19,55 | 19,70 | -2,96% | - |
| 19.09.2025 | 19,80 | 20,30 | 19,80 | 20,30 | 2,53% | - |
| 18.09.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | - |
| 17.09.2025 | 20,00 | 20,30 | 19,95 | 20,20 | 0,50% | - |
| 16.09.2025 | 20,60 | 20,60 | 20,10 | 20,10 | -1,95% | - |
| 15.09.2025 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 12.09.2025 | 21,20 | 21,20 | 20,50 | 20,60 | -2,37% | - |
| 11.09.2025 | 21,40 | 21,40 | 21,10 | 21,10 | 0,00% | - |
| 10.09.2025 | 20,05 | 21,10 | 20,05 | 21,10 | 5,50% | - |
| 09.09.2025 | 19,50 | 20,10 | 19,50 | 20,00 | 2,83% | - |