73,300€
2,83%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 73,80 | 73,99 | 72,63 | 72,80 | 2,13% | - |
| 08.09.2026 | 72,55 | 72,96 | 71,03 | 71,28 | -4,06% | - |
| 07.09.2026 | 73,52 | 75,21 | 73,48 | 74,30 | 1,67% | - |
| 04.09.2026 | 71,94 | 73,22 | 71,86 | 73,08 | 2,84% | 1,00 |
| 03.09.2026 | 71,29 | 71,34 | 70,03 | 71,06 | -0,57% | 1,00 |
| 02.09.2026 | 70,30 | 72,74 | 69,75 | 71,47 | -1,00% | - |
| 01.09.2026 | 73,55 | 74,05 | 72,11 | 72,19 | -2,47% | - |
| 31.08.2026 | 74,37 | 75,07 | 73,98 | 74,02 | 0,39% | - |
| 28.08.2026 | 75,20 | 75,21 | 73,60 | 73,73 | -3,85% | - |
| 27.08.2026 | 77,00 | 77,02 | 76,01 | 76,68 | 2,23% | - |
| 26.08.2026 | 75,40 | 75,43 | 74,43 | 75,01 | -0,48% | - |
| 25.08.2026 | 74,79 | 76,08 | 74,72 | 75,37 | -0,33% | - |
| 24.08.2026 | 75,86 | 76,21 | 74,91 | 75,62 | 1,11% | - |
| 21.08.2026 | 75,08 | 75,45 | 74,43 | 74,79 | 3,29% | - |
| 20.08.2026 | 73,32 | 73,67 | 71,95 | 72,41 | -1,60% | - |
| 19.08.2026 | 73,01 | 74,91 | 72,66 | 73,59 | -3,60% | - |
| 18.08.2026 | 77,99 | 78,10 | 76,17 | 76,34 | -5,83% | - |
| 17.08.2026 | 80,53 | 81,72 | 80,36 | 81,07 | 0,52% | - |
| 14.08.2026 | 80,06 | 80,97 | 79,99 | 80,65 | -2,30% | - |
| 13.08.2026 | 81,30 | 83,03 | 81,06 | 82,55 | 3,36% | - |
| 12.08.2026 | 78,52 | 80,45 | 78,31 | 79,87 | 0,78% | - |
| 11.08.2026 | 79,21 | 79,33 | 79,20 | 79,25 | -0,06% | - |
| 10.08.2026 | 80,16 | 80,51 | 79,19 | 79,30 | -1,92% | - |
| 07.08.2026 | 80,52 | 81,51 | 79,67 | 80,85 | 2,98% | - |
| 06.08.2026 | 79,43 | 79,77 | 77,57 | 78,51 | -4,24% | - |
| 05.08.2026 | 82,57 | 83,80 | 81,88 | 81,99 | 3,60% | - |
| 04.08.2026 | 77,83 | 79,30 | 76,59 | 79,14 | 0,70% | - |
| 03.08.2026 | 79,42 | 79,55 | 77,25 | 78,59 | 4,38% | - |
| 31.07.2026 | 77,23 | 78,84 | 74,93 | 75,29 | 3,89% | - |
| 30.07.2026 | 66,95 | 72,74 | 66,67 | 72,47 | 11,84% | 51,00 |
| 29.07.2026 | 64,03 | 66,13 | 63,55 | 64,80 | -2,51% | - |
| 28.07.2026 | 66,94 | 67,01 | 65,93 | 66,47 | -3,16% | - |
| 27.07.2026 | 69,13 | 69,89 | 67,92 | 68,64 | -0,90% | - |
| 24.07.2026 | 68,62 | 69,88 | 68,55 | 69,26 | -1,07% | 24,00 |
| 23.07.2026 | 70,79 | 71,24 | 69,50 | 70,01 | 0,73% | - |
| 22.07.2026 | 70,04 | 70,08 | 68,90 | 69,50 | 2,34% | - |
| 21.07.2026 | 67,91 | 68,49 | 67,06 | 67,91 | 2,63% | 36,00 |
| 20.07.2026 | 66,09 | 66,20 | 66,01 | 66,17 | 1,25% | - |
| 17.07.2026 | 63,69 | 66,10 | 63,56 | 65,35 | -3,87% | - |
| 16.07.2026 | 68,15 | 68,85 | 67,45 | 67,98 | -1,98% | - |
| 15.07.2026 | 69,21 | 70,24 | 68,53 | 69,35 | 0,00% | - |
| 14.07.2026 | 68,27 | 69,82 | 68,25 | 69,35 | -0,09% | - |
| 13.07.2026 | 68,81 | 70,06 | 68,59 | 69,41 | -1,35% | - |
| 10.07.2026 | 70,45 | 70,91 | 69,60 | 70,36 | 1,28% | - |
| 09.07.2026 | 69,05 | 69,76 | 68,99 | 69,47 | -0,43% | - |
| 08.07.2026 | 70,04 | 70,32 | 66,86 | 69,77 | -1,70% | - |
| 07.07.2026 | 71,66 | 71,74 | 70,34 | 70,98 | -2,42% | - |
| 06.07.2026 | 72,96 | 73,35 | 72,46 | 72,74 | -0,85% | - |
| 03.07.2026 | 73,02 | 73,75 | 72,66 | 73,36 | 1,07% | - |
| 02.07.2026 | 72,78 | 73,68 | 71,77 | 72,58 | -4,17% | 1,00 |
| 01.07.2026 | 73,65 | 76,59 | 73,65 | 75,74 | 3,67% | - |
| 30.06.2026 | 75,62 | 75,62 | 72,36 | 73,06 | -2,79% | - |
| 29.06.2026 | 74,67 | 75,16 | 72,56 | 75,16 | 1,35% | - |
| 26.06.2026 | 76,21 | 76,21 | 73,60 | 74,16 | -3,01% | - |
| 25.06.2026 | 80,08 | 80,08 | 76,03 | 76,46 | -4,96% | 200,00 |
| 24.06.2026 | 78,83 | 80,74 | 78,83 | 80,45 | 2,52% | - |
| 23.06.2026 | 81,27 | 81,27 | 77,80 | 78,47 | -3,79% | - |
| 22.06.2026 | 79,87 | 81,92 | 79,87 | 81,56 | 2,12% | 371,00 |
| 19.06.2026 | 80,00 | 80,14 | 79,24 | 79,87 | 0,14% | - |
| 18.06.2026 | 77,50 | 80,90 | 77,50 | 79,76 | 2,19% | - |
| 17.06.2026 | 77,12 | 78,84 | 76,44 | 78,05 | 1,64% | - |
| 16.06.2026 | 77,84 | 78,58 | 76,73 | 76,79 | -0,47% | - |
| 15.06.2026 | 73,75 | 77,87 | 73,75 | 77,15 | 4,34% | 1,00 |
| 12.06.2026 | 73,28 | 73,98 | 72,38 | 73,94 | 0,82% | - |
| 11.06.2026 | 70,77 | 73,45 | 70,77 | 73,34 | 3,17% | - |
| 10.06.2026 | 74,39 | 74,39 | 70,40 | 71,09 | -4,32% | 1,00 |
| 09.06.2026 | 76,95 | 76,95 | 72,79 | 74,30 | -3,37% | 500,00 |
| 08.06.2026 | 75,21 | 77,34 | 75,12 | 76,89 | -4,83% | - |
| 05.06.2026 | 80,75 | 83,50 | 80,11 | 80,79 | -0,04% | 300,00 |
| 04.06.2026 | 79,73 | 80,90 | 79,29 | 80,82 | 1,30% | - |
| 03.06.2026 | 79,66 | 80,84 | 79,37 | 79,78 | 0,19% | - |
| 02.06.2026 | 83,77 | 83,77 | 78,01 | 79,63 | -4,95% | - |
| 01.06.2026 | 83,27 | 84,21 | 82,72 | 83,78 | 1,10% | - |
| 29.05.2026 | 82,15 | 83,87 | 82,12 | 82,87 | -0,20% | - |
| 28.05.2026 | 88,08 | 88,08 | 79,86 | 83,04 | -5,21% | - |
| 27.05.2026 | 88,56 | 89,19 | 87,42 | 87,60 | -7,18% | - |
| 26.05.2026 | 93,67 | 94,55 | 93,06 | 94,38 | 1,26% | - |
| 25.05.2026 | 92,51 | 93,86 | 91,72 | 93,21 | 5,61% | - |
| 22.05.2026 | 89,66 | 89,82 | 87,56 | 88,26 | 5,30% | - |
| 21.05.2026 | 77,50 | 84,25 | 77,50 | 83,82 | 8,46% | 1,00 |
| 20.05.2026 | 75,97 | 77,52 | 75,64 | 77,28 | -2,37% | - |
| 19.05.2026 | 80,79 | 80,79 | 77,22 | 79,16 | -1,74% | - |
| 18.05.2026 | 82,88 | 82,88 | 79,65 | 80,56 | -2,90% | 1,00 |
| 15.05.2026 | 83,45 | 83,88 | 80,94 | 82,97 | -0,63% | - |
| 14.05.2026 | 83,97 | 84,22 | 82,96 | 83,50 | -0,20% | - |
| 13.05.2026 | 80,50 | 84,32 | 80,50 | 83,67 | 3,94% | 513,00 |
| 12.05.2026 | 80,63 | 81,82 | 79,61 | 80,50 | -1,29% | - |
| 11.05.2026 | 81,94 | 81,94 | 81,15 | 81,55 | -0,18% | - |
| 08.05.2026 | 80,64 | 81,92 | 77,45 | 81,70 | 8,18% | - |
| 07.05.2026 | 76,63 | 76,97 | 75,21 | 75,52 | 1,06% | - |
| 06.05.2026 | 71,91 | 75,27 | 71,91 | 74,73 | 4,37% | - |
| 05.05.2026 | 71,73 | 71,90 | 71,59 | 71,60 | -0,21% | - |
| 04.05.2026 | 71,57 | 71,84 | 71,23 | 71,75 | 0,59% | 1,00 |
| 30.04.2026 | 66,70 | 71,75 | 66,70 | 71,33 | 7,04% | 500,00 |
| 29.04.2026 | 66,87 | 67,23 | 66,64 | 66,64 | -0,07% | - |
| 28.04.2026 | 68,02 | 69,56 | 66,61 | 66,69 | -2,80% | - |
| 27.04.2026 | 69,37 | 69,97 | 68,08 | 68,61 | 5,09% | 140,00 |
| 24.04.2026 | 65,39 | 65,85 | 64,85 | 65,29 | 0,35% | - |
| 23.04.2026 | 65,14 | 65,67 | 64,29 | 65,06 | 2,94% | - |
| 22.04.2026 | 63,53 | 63,73 | 62,33 | 63,20 | -1,02% | 100,00 |