38,100€
-2,81%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 39,10 | 39,10 | 36,30 | 38,10 | -2,81% | - |
| 01.04.2025 | 39,70 | 40,30 | 38,60 | 39,20 | -1,01% | - |
| 31.03.2025 | 40,50 | 40,50 | 38,80 | 39,60 | -2,46% | - |
| 28.03.2025 | 40,30 | 40,80 | 40,10 | 40,60 | -2,40% | - |
| 27.03.2025 | 41,50 | 41,90 | 41,30 | 41,60 | 0,24% | - |
| 26.03.2025 | 41,80 | 42,10 | 41,40 | 41,50 | -0,95% | - |
| 25.03.2025 | 41,10 | 42,30 | 41,10 | 41,90 | 1,95% | - |
| 24.03.2025 | 40,10 | 41,10 | 40,10 | 41,10 | 2,24% | - |
| 21.03.2025 | 40,30 | 40,40 | 36,50 | 40,20 | -0,50% | - |
| 20.03.2025 | 40,40 | 40,60 | 40,30 | 40,40 | -0,25% | - |
| 19.03.2025 | 40,10 | 40,50 | 39,90 | 40,50 | 1,00% | - |
| 18.03.2025 | 40,60 | 40,60 | 40,00 | 40,10 | -1,23% | - |
| 17.03.2025 | 40,70 | 40,80 | 40,30 | 40,60 | 0,00% | - |
| 14.03.2025 | 39,90 | 40,90 | 39,90 | 40,60 | 1,50% | - |
| 13.03.2025 | 40,30 | 40,30 | 39,80 | 40,00 | -0,99% | - |
| 12.03.2025 | 39,50 | 40,50 | 39,50 | 40,40 | 2,28% | - |
| 11.03.2025 | 40,30 | 40,30 | 39,10 | 39,50 | -2,23% | 30,00 |
| 10.03.2025 | 41,50 | 41,50 | 40,20 | 40,40 | -2,88% | - |
| 07.03.2025 | 40,90 | 41,70 | 40,90 | 41,60 | 1,71% | - |
| 06.03.2025 | 41,20 | 41,90 | 40,70 | 40,90 | -0,97% | - |
| 05.03.2025 | 40,50 | 41,30 | 40,50 | 41,30 | 1,98% | - |
| 04.03.2025 | 41,40 | 41,50 | 40,30 | 40,50 | -2,41% | - |
| 03.03.2025 | 42,40 | 42,40 | 41,30 | 41,50 | -2,12% | - |
| 28.02.2025 | 44,20 | 44,20 | 41,90 | 42,40 | -3,85% | - |
| 27.02.2025 | 43,20 | 44,20 | 43,20 | 44,10 | 1,85% | - |
| 26.02.2025 | 42,90 | 43,40 | 42,90 | 43,30 | 1,17% | - |
| 25.02.2025 | 42,90 | 42,90 | 42,20 | 42,80 | -0,23% | - |
| 24.02.2025 | 43,40 | 43,40 | 42,90 | 42,90 | -1,15% | - |
| 21.02.2025 | 43,00 | 43,40 | 42,50 | 43,40 | 0,70% | 2,00 |
| 20.02.2025 | 42,90 | 43,50 | 42,90 | 43,10 | 0,47% | - |
| 19.02.2025 | 42,70 | 43,00 | 42,50 | 42,90 | 0,47% | - |
| 18.02.2025 | 43,00 | 43,00 | 42,30 | 42,70 | -0,70% | - |
| 17.02.2025 | 43,40 | 43,40 | 42,50 | 43,00 | -0,92% | - |
| 14.02.2025 | 44,60 | 44,60 | 42,90 | 43,40 | -2,47% | 90,00 |
| 13.02.2025 | 44,60 | 44,80 | 44,00 | 44,50 | -0,22% | - |
| 12.02.2025 | 45,80 | 45,80 | 43,90 | 44,60 | -2,83% | 102,00 |
| 11.02.2025 | 46,00 | 46,10 | 45,60 | 45,90 | -0,22% | - |
| 10.02.2025 | 46,10 | 46,10 | 45,70 | 46,00 | -0,22% | 6,00 |
| 07.02.2025 | 44,00 | 46,50 | 44,00 | 46,10 | 4,77% | 102,00 |
| 06.02.2025 | 42,80 | 44,20 | 42,80 | 44,00 | 2,80% | - |
| 05.02.2025 | 43,10 | 43,50 | 42,30 | 42,80 | -0,93% | 100,00 |
| 04.02.2025 | 44,00 | 44,00 | 42,70 | 43,20 | -2,04% | 50,00 |
| 03.02.2025 | 46,30 | 46,30 | 42,90 | 44,10 | -5,36% | - |
| 31.01.2025 | 48,60 | 48,60 | 45,80 | 46,60 | -4,12% | 175,00 |
| 30.01.2025 | 47,20 | 49,25 | 47,20 | 48,60 | 2,75% | 63,00 |
| 29.01.2025 | 46,80 | 47,50 | 46,80 | 47,30 | 1,07% | - |
| 28.01.2025 | 46,60 | 46,90 | 46,30 | 46,80 | -4,29% | - |
| 27.01.2025 | 49,40 | 49,40 | 48,60 | 48,90 | -1,01% | - |
| 24.01.2025 | 51,00 | 51,00 | 49,10 | 49,40 | -3,14% | 95,00 |
| 23.01.2025 | 51,50 | 51,50 | 50,20 | 51,00 | -0,97% | - |
| 22.01.2025 | 48,90 | 52,75 | 48,90 | 51,50 | 5,53% | - |
| 21.01.2025 | 48,60 | 50,25 | 48,30 | 48,80 | 0,62% | - |
| 20.01.2025 | 48,00 | 49,30 | 48,00 | 48,50 | 1,04% | - |
| 17.01.2025 | 48,00 | 48,70 | 47,00 | 48,00 | 0,00% | - |
| 16.01.2025 | 47,80 | 48,10 | 47,50 | 48,00 | 0,42% | - |
| 15.01.2025 | 48,10 | 48,10 | 46,80 | 47,80 | -0,62% | - |
| 14.01.2025 | 50,15 | 50,15 | 47,90 | 48,10 | -4,09% | - |
| 13.01.2025 | 49,60 | 50,15 | 49,60 | 50,15 | 1,11% | - |
| 10.01.2025 | 49,20 | 49,95 | 48,40 | 49,60 | 0,61% | - |
| 09.01.2025 | 50,50 | 50,50 | 48,50 | 49,30 | -2,86% | - |
| 08.01.2025 | 51,75 | 51,75 | 50,25 | 50,75 | -1,93% | - |
| 07.01.2025 | 52,00 | 52,00 | 51,25 | 51,75 | -0,48% | - |
| 06.01.2025 | 52,75 | 52,75 | 51,50 | 52,00 | -1,42% | - |
| 03.01.2025 | 52,00 | 53,00 | 52,00 | 52,75 | 0,96% | - |
| 02.01.2025 | 52,00 | 52,75 | 51,75 | 52,25 | 0,97% | - |
| 30.12.2024 | 52,25 | 52,25 | 50,40 | 51,75 | -0,96% | - |
| 27.12.2024 | 52,50 | 53,25 | 51,25 | 52,25 | -0,48% | - |
| 23.12.2024 | 52,25 | 52,50 | 52,00 | 52,50 | 0,48% | - |
| 20.12.2024 | 53,25 | 53,25 | 50,25 | 52,25 | -1,88% | - |
| 19.12.2024 | 54,75 | 54,75 | 52,25 | 53,25 | -2,74% | - |
| 18.12.2024 | 54,00 | 55,50 | 54,00 | 54,75 | 1,39% | - |
| 17.12.2024 | 54,00 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 16.12.2024 | 54,00 | 54,75 | 53,75 | 54,00 | 0,00% | - |
| 13.12.2024 | 54,50 | 55,25 | 53,75 | 54,00 | -0,92% | - |
| 12.12.2024 | 55,00 | 55,50 | 51,25 | 54,50 | -0,91% | - |
| 11.12.2024 | 55,00 | 56,25 | 52,25 | 55,00 | 0,00% | - |
| 10.12.2024 | 56,50 | 56,50 | 54,75 | 55,00 | -2,65% | - |
| 09.12.2024 | 55,50 | 57,75 | 55,50 | 56,50 | 1,80% | - |
| 06.12.2024 | 56,50 | 56,50 | 54,75 | 55,50 | -1,77% | - |
| 05.12.2024 | 56,50 | 59,75 | 56,25 | 56,50 | 0,00% | 3,00 |
| 04.12.2024 | 56,50 | 57,50 | 55,75 | 56,50 | 0,00% | 4,00 |
| 03.12.2024 | 53,00 | 57,75 | 53,00 | 56,50 | 2,26% | - |
| 02.12.2024 | 53,50 | 55,50 | 53,50 | 55,25 | 3,27% | - |
| 29.11.2024 | 53,00 | 53,75 | 52,75 | 53,50 | 0,94% | 82,00 |
| 28.11.2024 | 52,00 | 53,25 | 51,75 | 53,00 | 1,92% | - |
| 27.11.2024 | 52,50 | 52,50 | 51,25 | 52,00 | -0,95% | - |
| 26.11.2024 | 54,00 | 54,00 | 52,00 | 52,50 | -2,78% | - |
| 25.11.2024 | 53,50 | 55,25 | 53,50 | 54,00 | 0,93% | - |
| 22.11.2024 | 52,75 | 53,50 | 52,75 | 53,50 | 2,39% | - |
| 21.11.2024 | 51,50 | 53,25 | 51,50 | 52,25 | 1,46% | - |
| 20.11.2024 | 51,75 | 52,25 | 51,25 | 51,50 | -0,48% | - |
| 19.11.2024 | 52,00 | 52,50 | 51,25 | 51,75 | -0,48% | - |
| 18.11.2024 | 52,50 | 52,75 | 51,75 | 52,00 | -0,95% | - |
| 15.11.2024 | 53,00 | 53,00 | 51,75 | 52,50 | -0,94% | - |
| 14.11.2024 | 52,00 | 53,75 | 52,00 | 53,00 | 1,92% | - |
| 13.11.2024 | 52,50 | 52,75 | 51,75 | 52,00 | -0,95% | 51,00 |
| 12.11.2024 | 53,50 | 53,50 | 52,00 | 52,50 | -1,87% | - |
| 11.11.2024 | 53,00 | 54,00 | 52,75 | 53,50 | 0,94% | - |
| 08.11.2024 | 52,00 | 54,25 | 52,00 | 53,00 | 1,92% | - |
| 07.11.2024 | 52,50 | 52,50 | 51,25 | 52,00 | -0,95% | - |