69,170€
-0,86%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.04.2026 | 63,44 | 64,90 | 63,44 | 63,85 | 0,65% | - |
| 20.04.2026 | 65,76 | 65,76 | 62,43 | 63,44 | -3,47% | - |
| 17.04.2026 | 63,90 | 66,27 | 63,65 | 65,72 | 1,61% | 5,00 |
| 16.04.2026 | 64,66 | 65,29 | 64,29 | 64,68 | 5,10% | - |
| 15.04.2026 | 63,54 | 63,54 | 60,78 | 61,54 | -1,61% | - |
| 14.04.2026 | 62,70 | 63,29 | 62,13 | 62,55 | 2,37% | - |
| 13.04.2026 | 61,28 | 61,55 | 60,18 | 61,10 | -0,99% | - |
| 10.04.2026 | 60,36 | 61,73 | 60,36 | 61,71 | 3,06% | - |
| 09.04.2026 | 59,94 | 60,38 | 59,27 | 59,88 | -1,74% | - |
| 08.04.2026 | 59,51 | 61,68 | 59,47 | 60,94 | 7,80% | 1,00 |
| 07.04.2026 | 56,93 | 57,45 | 55,91 | 56,53 | -4,59% | - |
| 02.04.2026 | 62,00 | 62,00 | 59,00 | 59,25 | -5,95% | - |
| 01.04.2026 | 59,75 | 63,00 | 59,75 | 63,00 | 8,15% | - |
| 31.03.2026 | 57,75 | 58,50 | 57,75 | 58,25 | -1,27% | - |
| 30.03.2026 | 58,25 | 59,50 | 58,25 | 59,00 | -4,84% | - |
| 27.03.2026 | 61,00 | 62,25 | 60,75 | 62,00 | -1,98% | - |
| 26.03.2026 | 61,75 | 63,25 | 61,75 | 63,25 | 2,02% | - |
| 25.03.2026 | 60,50 | 62,75 | 60,50 | 62,00 | 3,77% | - |
| 24.03.2026 | 59,50 | 63,25 | 58,75 | 59,75 | 5,29% | - |
| 23.03.2026 | 59,25 | 59,25 | 56,50 | 56,75 | -6,58% | - |
| 20.03.2026 | 61,00 | 61,00 | 60,75 | 60,75 | 0,00% | - |
| 19.03.2026 | 62,00 | 62,75 | 60,75 | 60,75 | -2,80% | - |
| 18.03.2026 | 64,25 | 64,75 | 62,50 | 62,50 | 0,40% | - |
| 17.03.2026 | 62,00 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 16.03.2026 | 62,50 | 64,25 | 61,25 | 61,75 | -1,59% | - |
| 13.03.2026 | 61,00 | 64,25 | 61,00 | 62,75 | 2,45% | - |
| 12.03.2026 | 61,50 | 63,75 | 60,75 | 61,25 | -0,41% | - |
| 11.03.2026 | 58,75 | 62,00 | 58,75 | 61,50 | 2,07% | - |
| 10.03.2026 | 58,75 | 61,25 | 58,75 | 60,25 | 4,78% | - |
| 09.03.2026 | 57,25 | 57,75 | 54,75 | 57,50 | -4,56% | - |
| 06.03.2026 | 61,75 | 62,25 | 58,25 | 60,25 | -9,40% | - |
| 05.03.2026 | 66,75 | 67,25 | 65,75 | 66,50 | -9,22% | - |
| 04.03.2026 | 65,75 | 84,75 | 65,25 | 73,25 | 6,16% | - |
| 03.03.2026 | 73,50 | 73,50 | 68,75 | 69,00 | -6,12% | - |
| 02.03.2026 | 74,25 | 74,25 | 71,25 | 73,50 | -5,47% | - |
| 27.02.2026 | 72,50 | 77,75 | 72,50 | 77,75 | 6,87% | - |
| 26.02.2026 | 74,00 | 74,00 | 70,25 | 72,75 | -0,68% | - |
| 25.02.2026 | 72,75 | 73,75 | 71,75 | 73,25 | 2,09% | - |
| 24.02.2026 | 70,00 | 73,25 | 70,00 | 71,75 | 3,99% | - |
| 23.02.2026 | 69,00 | 69,25 | 69,00 | 69,00 | 0,36% | - |
| 20.02.2026 | 65,50 | 68,75 | 65,50 | 68,75 | 4,96% | - |
| 19.02.2026 | 65,75 | 66,25 | 65,25 | 65,50 | 0,00% | - |
| 18.02.2026 | 65,75 | 65,75 | 65,25 | 65,50 | 4,38% | - |
| 17.02.2026 | 62,50 | 64,75 | 62,50 | 62,75 | 0,80% | - |