55,250€
-1,78%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 56,00 | 56,00 | 55,25 | 55,75 | -0,89% | 4,00 |
| 22.08.2025 | 55,50 | 56,25 | 54,50 | 56,25 | 2,27% | 1,00 |
| 21.08.2025 | 54,75 | 56,50 | 54,75 | 55,00 | 0,00% | - |
| 20.08.2025 | 56,50 | 56,50 | 55,00 | 55,00 | -2,22% | 1,00 |
| 19.08.2025 | 55,50 | 56,75 | 55,50 | 56,25 | 1,35% | 5,00 |
| 18.08.2025 | 54,25 | 55,75 | 54,25 | 55,50 | 1,83% | - |
| 15.08.2025 | 54,25 | 54,75 | 54,00 | 54,50 | 0,46% | - |
| 14.08.2025 | 54,75 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 13.08.2025 | 54,50 | 55,00 | 53,75 | 54,75 | 0,92% | 2,00 |
| 12.08.2025 | 53,75 | 54,50 | 53,50 | 54,25 | 0,46% | - |
| 11.08.2025 | 53,00 | 54,25 | 53,00 | 54,00 | 0,47% | - |
| 08.08.2025 | 53,50 | 55,00 | 53,25 | 53,75 | 0,00% | - |
| 07.08.2025 | 53,50 | 53,75 | 52,75 | 53,75 | 0,47% | - |
| 06.08.2025 | 53,00 | 53,75 | 52,75 | 53,50 | 0,47% | 1,00 |
| 05.08.2025 | 51,50 | 53,75 | 51,50 | 53,25 | 2,90% | - |
| 04.08.2025 | 49,30 | 51,75 | 49,30 | 51,75 | 4,97% | 1,00 |
| 01.08.2025 | 44,70 | 50,75 | 44,70 | 49,30 | 10,29% | 84,00 |
| 31.07.2025 | 44,80 | 44,90 | 44,00 | 44,70 | -0,22% | - |
| 30.07.2025 | 44,20 | 45,00 | 44,20 | 44,80 | 1,59% | 10,00 |
| 29.07.2025 | 43,60 | 44,40 | 43,60 | 44,10 | 1,15% | - |
| 28.07.2025 | 41,70 | 43,80 | 41,70 | 43,60 | 4,31% | - |
| 25.07.2025 | 42,00 | 42,20 | 41,70 | 41,80 | -0,71% | 4,00 |
| 24.07.2025 | 41,10 | 43,30 | 41,10 | 42,10 | 2,18% | - |
| 23.07.2025 | 41,20 | 41,40 | 40,80 | 41,20 | 4,57% | - |
| 22.07.2025 | 39,00 | 40,00 | 39,00 | 39,40 | 1,29% | - |
| 21.07.2025 | 38,70 | 39,10 | 38,70 | 38,90 | 0,78% | 350,00 |
| 18.07.2025 | 38,90 | 39,20 | 38,60 | 38,60 | -1,03% | - |
| 17.07.2025 | 38,10 | 39,00 | 38,10 | 39,00 | 2,09% | 5,00 |
| 16.07.2025 | 38,50 | 38,50 | 37,90 | 38,20 | -1,29% | 1,00 |
| 15.07.2025 | 38,50 | 38,70 | 38,40 | 38,70 | 0,78% | 1,00 |
| 14.07.2025 | 38,90 | 38,90 | 38,20 | 38,40 | -1,29% | - |
| 11.07.2025 | 38,30 | 39,60 | 38,30 | 38,90 | 1,57% | - |
| 10.07.2025 | 38,90 | 38,90 | 37,90 | 38,30 | -1,79% | - |
| 09.07.2025 | 38,70 | 39,00 | 38,50 | 39,00 | 1,04% | - |
| 08.07.2025 | 37,70 | 38,80 | 37,70 | 38,60 | 2,66% | - |
| 07.07.2025 | 39,30 | 39,30 | 37,60 | 37,60 | -4,57% | 6,00 |
| 04.07.2025 | 39,70 | 39,70 | 39,00 | 39,40 | -1,01% | - |
| 03.07.2025 | 38,90 | 39,80 | 38,90 | 39,80 | 2,58% | - |
| 02.07.2025 | 38,50 | 39,10 | 38,50 | 38,80 | 0,52% | - |
| 01.07.2025 | 39,10 | 39,10 | 38,60 | 38,60 | -1,03% | - |
| 30.06.2025 | 39,50 | 39,60 | 39,00 | 39,00 | -1,52% | - |
| 27.06.2025 | 38,90 | 39,60 | 38,90 | 39,60 | 2,06% | - |
| 26.06.2025 | 37,90 | 39,40 | 37,90 | 38,80 | 2,65% | - |
| 25.06.2025 | 37,90 | 38,20 | 37,70 | 37,80 | -0,26% | - |
| 24.06.2025 | 37,70 | 38,00 | 37,50 | 37,90 | 1,07% | - |
| 23.06.2025 | 37,30 | 37,50 | 37,10 | 37,50 | 0,27% | - |
| 20.06.2025 | 38,20 | 38,20 | 37,10 | 37,40 | -2,09% | - |
| 19.06.2025 | 38,30 | 38,60 | 38,10 | 38,20 | -0,78% | - |
| 18.06.2025 | 38,60 | 38,70 | 38,30 | 38,50 | -0,26% | - |
| 17.06.2025 | 38,80 | 38,80 | 38,40 | 38,60 | -0,52% | - |
| 16.06.2025 | 38,90 | 39,10 | 38,60 | 38,80 | -0,51% | - |
| 13.06.2025 | 40,30 | 40,30 | 38,80 | 39,00 | -3,23% | - |
| 12.06.2025 | 40,10 | 40,40 | 39,80 | 40,30 | 0,50% | - |
| 11.06.2025 | 40,50 | 40,70 | 40,10 | 40,10 | -0,99% | - |
| 10.06.2025 | 40,70 | 41,60 | 40,30 | 40,50 | 1,25% | - |
| 09.06.2025 | 40,00 | 41,00 | 39,50 | 40,00 | 0,25% | - |
| 06.06.2025 | 40,00 | 40,20 | 39,60 | 39,90 | -0,25% | - |
| 05.06.2025 | 40,10 | 40,70 | 39,90 | 40,00 | -0,50% | - |
| 04.06.2025 | 39,40 | 40,50 | 39,40 | 40,20 | 2,03% | 13,00 |
| 03.06.2025 | 39,10 | 39,40 | 39,00 | 39,40 | 1,03% | - |
| 02.06.2025 | 39,40 | 39,40 | 38,40 | 39,00 | -1,02% | - |
| 30.05.2025 | 39,60 | 39,60 | 38,90 | 39,40 | -1,01% | - |
| 29.05.2025 | 39,60 | 40,20 | 39,50 | 39,80 | 0,51% | 2,00 |
| 28.05.2025 | 41,40 | 41,40 | 39,40 | 39,60 | -4,35% | - |
| 27.05.2025 | 41,10 | 41,50 | 40,60 | 41,40 | 0,98% | - |
| 26.05.2025 | 39,50 | 41,20 | 39,50 | 41,00 | 3,80% | - |
| 23.05.2025 | 39,70 | 40,00 | 39,10 | 39,50 | -0,75% | - |
| 22.05.2025 | 38,30 | 39,90 | 38,30 | 39,80 | 2,84% | - |
| 21.05.2025 | 38,50 | 39,30 | 38,50 | 38,70 | 0,52% | - |
| 20.05.2025 | 38,90 | 38,90 | 38,30 | 38,50 | -1,28% | - |
| 19.05.2025 | 39,10 | 39,10 | 38,30 | 39,00 | -0,51% | 58,00 |
| 16.05.2025 | 39,70 | 39,70 | 38,70 | 39,20 | -1,26% | - |
| 15.05.2025 | 39,40 | 40,00 | 39,30 | 39,70 | -0,25% | - |
| 14.05.2025 | 41,40 | 41,40 | 39,60 | 39,80 | -4,33% | - |
| 13.05.2025 | 42,00 | 42,00 | 41,20 | 41,60 | -1,42% | - |
| 12.05.2025 | 40,20 | 42,30 | 40,20 | 42,20 | 4,20% | - |
| 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 |