40,200€
3,61%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 38,70 | 40,70 | 38,70 | 40,50 | 4,38% | - |
| 08.05.2025 | 38,50 | 39,00 | 38,50 | 38,80 | 0,52% | - |
| 07.05.2025 | 39,70 | 39,70 | 38,20 | 38,60 | -3,26% | - |
| 06.05.2025 | 39,30 | 39,90 | 39,30 | 39,90 | 1,01% | - |
| 05.05.2025 | 39,20 | 39,50 | 39,00 | 39,50 | 0,77% | - |
| 02.05.2025 | 39,20 | 39,20 | 38,60 | 39,20 | 0,26% | - |
| 30.04.2025 | 37,50 | 39,20 | 37,50 | 39,10 | 4,55% | - |
| 29.04.2025 | 37,40 | 37,50 | 37,20 | 37,40 | 0,27% | - |
| 28.04.2025 | 38,30 | 38,30 | 36,90 | 37,30 | -4,36% | - |
| 25.04.2025 | 38,30 | 39,10 | 37,50 | 39,00 | 1,83% | - |
| 24.04.2025 | 38,10 | 39,00 | 37,40 | 38,30 | 0,52% | 45,00 |
| 23.04.2025 | 36,90 | 38,40 | 36,90 | 38,10 | 3,25% | - |
| 22.04.2025 | 37,00 | 37,20 | 36,10 | 36,90 | -0,27% | - |
| 17.04.2025 | 36,30 | 37,40 | 36,30 | 37,00 | 1,65% | - |
| 16.04.2025 | 38,10 | 38,10 | 36,10 | 36,40 | -4,71% | - |
| 15.04.2025 | 37,90 | 38,50 | 37,40 | 38,20 | 0,79% | - |
| 14.04.2025 | 37,30 | 38,10 | 37,10 | 37,90 | 2,16% | - |
| 11.04.2025 | 35,40 | 38,60 | 35,40 | 37,10 | 4,80% | 1.000,00 |
| 10.04.2025 | 36,30 | 37,00 | 34,50 | 35,40 | -5,09% | - |
| 09.04.2025 | 33,50 | 37,40 | 32,60 | 37,30 | 11,34% | 1.005,00 |
| 08.04.2025 | 33,30 | 35,30 | 33,10 | 33,50 | 8,06% | 6,00 |
| 07.04.2025 | 30,40 | 31,70 | 29,40 | 31,00 | -5,20% | - |
| 04.04.2025 | 36,10 | 36,10 | 32,50 | 32,70 | -9,42% | - |
| 03.04.2025 | 38,20 | 38,20 | 35,90 | 36,10 | -5,74% | 150,00 |
| 02.04.2025 | 39,10 | 39,10 | 36,30 | 38,30 | -2,30% | - |
| 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% | - |