62,500€
-1,96%
Echtzeit-Aktienkurs FUJI ELECTRIC CO. LTD.
Bid:
Ask:
Aktienkurse zur FUJI ELECTRIC CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 62,75 | 65,25 | 62,50 | 63,25 | -0,78% | 200,00 |
| 12.12.2025 | 63,25 | 65,75 | 63,25 | 63,75 | 2,41% | - |
| 11.12.2025 | 63,00 | 64,75 | 61,75 | 62,25 | 0,00% | - |
| 10.12.2025 | 63,00 | 63,00 | 62,25 | 62,25 | -1,97% | - |
| 09.12.2025 | 61,75 | 64,25 | 61,75 | 63,50 | 2,42% | - |
| 08.12.2025 | 62,25 | 63,75 | 62,00 | 62,00 | 2,06% | - |
| 05.12.2025 | 60,50 | 60,75 | 59,75 | 60,75 | 0,41% | - |
| 04.12.2025 | 60,00 | 61,25 | 59,75 | 60,50 | 0,83% | - |
| 03.12.2025 | 58,00 | 61,75 | 58,00 | 60,00 | 3,90% | - |
| 02.12.2025 | 58,50 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 01.12.2025 | 60,50 | 60,50 | 57,75 | 58,25 | -3,72% | - |
| 28.11.2025 | 61,00 | 61,00 | 56,75 | 60,50 | -0,82% | - |
| 27.11.2025 | 61,00 | 62,25 | 54,25 | 61,00 | 0,83% | - |
| 26.11.2025 | 60,00 | 61,25 | 60,00 | 60,50 | 1,26% | - |
| 25.11.2025 | 59,50 | 61,25 | 58,75 | 59,75 | 1,27% | - |
| 24.11.2025 | 59,25 | 59,25 | 59,00 | 59,00 | 0,85% | - |
| 21.11.2025 | 58,75 | 60,75 | 57,25 | 58,50 | -2,50% | - |
| 20.11.2025 | 59,50 | 60,25 | 59,50 | 60,00 | 1,69% | - |
| 19.11.2025 | 58,00 | 60,75 | 58,00 | 59,00 | 1,72% | - |
| 18.11.2025 | 59,25 | 59,25 | 57,25 | 58,00 | -3,33% | - |
| 17.11.2025 | 58,75 | 60,25 | 57,75 | 60,00 | 3,00% | - |
| 14.11.2025 | 60,25 | 60,25 | 57,25 | 58,25 | -4,90% | - |
| 13.11.2025 | 60,50 | 64,25 | 60,50 | 61,25 | 1,24% | - |
| 12.11.2025 | 59,50 | 60,50 | 56,75 | 60,50 | 1,68% | - |
| 11.11.2025 | 59,50 | 59,75 | 58,25 | 59,50 | 0,00% | - |
| 10.11.2025 | 59,50 | 60,25 | 56,25 | 59,50 | -0,42% | - |
| 07.11.2025 | 59,50 | 61,25 | 58,25 | 59,75 | 0,00% | - |
| 06.11.2025 | 56,50 | 62,25 | 56,50 | 59,75 | 5,75% | - |
| 05.11.2025 | 60,50 | 60,50 | 55,25 | 56,50 | -7,38% | 3,00 |
| 04.11.2025 | 61,75 | 61,75 | 58,75 | 61,00 | -0,81% | - |
| 03.11.2025 | 62,25 | 62,25 | 61,25 | 61,50 | -1,60% | - |
| 31.10.2025 | 61,25 | 62,75 | 60,25 | 62,50 | 2,46% | - |
| 30.10.2025 | 62,25 | 67,25 | 60,50 | 61,00 | -2,40% | - |
| 29.10.2025 | 62,00 | 64,25 | 62,00 | 62,50 | 1,63% | 1,00 |
| 28.10.2025 | 61,75 | 62,25 | 61,25 | 61,50 | -0,81% | - |
| 27.10.2025 | 60,50 | 63,25 | 60,50 | 62,00 | 1,64% | - |
| 24.10.2025 | 60,50 | 61,00 | 60,50 | 61,00 | 1,24% | - |
| 23.10.2025 | 60,25 | 60,50 | 59,75 | 60,25 | -1,23% | - |
| 22.10.2025 | 61,50 | 61,50 | 60,75 | 61,00 | 0,00% | - |
| 21.10.2025 | 62,50 | 62,50 | 60,75 | 61,00 | -2,40% | - |
| 20.10.2025 | 59,50 | 62,50 | 59,50 | 62,50 | 5,93% | - |
| 17.10.2025 | 59,00 | 59,00 | 58,25 | 59,00 | -0,84% | - |
| 16.10.2025 | 59,75 | 59,75 | 59,25 | 59,50 | -1,24% | - |
| 15.10.2025 | 57,50 | 60,25 | 57,50 | 60,25 | 4,78% | - |
| 14.10.2025 | 57,50 | 57,75 | 57,25 | 57,50 | 0,00% | - |
| 13.10.2025 | 57,25 | 57,50 | 57,25 | 57,50 | -2,95% | - |
| 10.10.2025 | 60,50 | 60,50 | 58,75 | 59,25 | -1,66% | - |
| 09.10.2025 | 57,50 | 60,75 | 57,50 | 60,25 | 4,33% | - |
| 08.10.2025 | 57,50 | 57,75 | 57,25 | 57,75 | -0,43% | - |
| 07.10.2025 | 58,00 | 58,00 | 57,75 | 58,00 | 0,43% | - |
| 06.10.2025 | 57,50 | 57,75 | 57,25 | 57,75 | 0,00% | - |
| 03.10.2025 | 57,00 | 57,75 | 57,00 | 57,75 | 0,87% | - |
| 02.10.2025 | 56,50 | 57,50 | 56,25 | 57,25 | 2,23% | 30,00 |
| 01.10.2025 | 57,00 | 57,00 | 55,50 | 56,00 | -2,18% | - |
| 30.09.2025 | 56,50 | 57,25 | 56,50 | 57,25 | 1,33% | - |
| 29.09.2025 | 56,25 | 56,50 | 56,25 | 56,50 | -0,88% | - |
| 26.09.2025 | 55,50 | 57,25 | 55,50 | 57,00 | 2,24% | - |
| 25.09.2025 | 56,00 | 56,25 | 55,75 | 55,75 | -0,89% | - |
| 24.09.2025 | 57,75 | 57,75 | 56,25 | 56,25 | -2,60% | 3,00 |
| 23.09.2025 | 57,50 | 57,75 | 57,50 | 57,75 | 0,00% | - |
| 22.09.2025 | 57,00 | 57,75 | 57,00 | 57,75 | 1,76% | - |
| 19.09.2025 | 58,00 | 58,00 | 56,75 | 56,75 | -1,73% | - |
| 18.09.2025 | 56,25 | 57,75 | 56,25 | 57,75 | 2,67% | - |
| 17.09.2025 | 58,00 | 58,00 | 56,00 | 56,25 | -3,02% | - |
| 16.09.2025 | 57,50 | 58,75 | 57,50 | 58,00 | 0,87% | - |
| 15.09.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 0,44% | - |
| 12.09.2025 | 58,00 | 58,00 | 57,25 | 57,25 | -0,43% | - |
| 11.09.2025 | 56,25 | 57,75 | 55,75 | 57,50 | 3,14% | - |
| 10.09.2025 | 55,50 | 56,25 | 55,50 | 55,75 | 0,00% | - |
| 09.09.2025 | 56,50 | 56,50 | 55,25 | 55,75 | -1,33% | 1,00 |
| 08.09.2025 | 56,00 | 56,75 | 55,75 | 56,50 | 0,89% | - |
| 05.09.2025 | 53,50 | 56,75 | 53,50 | 56,00 | 4,67% | - |
| 04.09.2025 | 53,50 | 53,75 | 53,25 | 53,50 | 0,47% | - |
| 03.09.2025 | 54,25 | 54,25 | 53,00 | 53,25 | -1,39% | - |
| 02.09.2025 | 54,75 | 54,75 | 53,75 | 54,00 | -0,46% | - |
| 01.09.2025 | 54,00 | 54,75 | 54,00 | 54,25 | 0,00% | - |
| 29.08.2025 | 55,00 | 55,25 | 54,00 | 54,25 | -1,36% | - |
| 28.08.2025 | 54,50 | 55,25 | 54,50 | 55,00 | 1,38% | - |
| 27.08.2025 | 54,50 | 54,75 | 54,00 | 54,25 | -0,91% | - |
| 26.08.2025 | 55,25 | 55,25 | 54,25 | 54,75 | -1,79% | - |
| 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% | - |