59,660€
-11,94%
Echtzeit-Aktienkurs FUJI ELECTRIC CO. LTD.
Bid:
Ask:
Aktienkurse zur FUJI ELECTRIC CO. LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 62,73 | 63,95 | 60,95 | 61,25 | -9,59% | - |
| 04.11.2026 | 66,19 | 68,05 | 66,08 | 67,75 | -0,29% | - |
| 03.11.2026 | 68,19 | 68,19 | 67,91 | 67,95 | -1,08% | - |
| 02.11.2026 | 68,73 | 69,28 | 68,12 | 68,69 | -0,17% | - |
| 30.10.2026 | 69,77 | 70,46 | 68,32 | 68,81 | -9,13% | 201,00 |
| 29.10.2026 | 75,84 | 77,19 | 75,46 | 75,72 | -3,21% | - |
| 28.10.2026 | 78,19 | 78,65 | 77,40 | 78,23 | 0,23% | 200,00 |
| 27.10.2026 | 76,16 | 78,15 | 75,84 | 78,05 | 5,03% | 10,00 |
| 26.10.2026 | 72,94 | 74,72 | 72,83 | 74,31 | -0,50% | - |
| 23.10.2026 | 73,88 | 75,59 | 73,70 | 74,68 | -0,53% | - |
| 22.10.2026 | 75,24 | 76,33 | 74,61 | 75,08 | -2,97% | - |
| 21.10.2026 | 76,79 | 77,75 | 76,66 | 77,38 | 1,42% | - |
| 20.10.2026 | 75,64 | 76,58 | 75,11 | 76,30 | -5,06% | - |
| 19.10.2026 | 80,46 | 81,22 | 80,28 | 80,37 | 2,85% | - |
| 16.10.2026 | 79,76 | 80,85 | 77,92 | 78,14 | -2,47% | - |
| 15.10.2026 | 80,38 | 80,73 | 78,11 | 80,12 | -4,79% | 321,00 |
| 14.10.2026 | 85,95 | 86,09 | 84,00 | 84,15 | 2,11% | 480,00 |
| 13.10.2026 | 82,40 | 82,79 | 81,98 | 82,41 | -3,05% | - |
| 12.10.2026 | 84,78 | 85,00 | 84,59 | 85,00 | 0,43% | - |
| 09.10.2026 | 84,32 | 85,08 | 83,69 | 84,64 | 3,79% | - |
| 08.10.2026 | 82,91 | 83,12 | 81,30 | 81,55 | -4,35% | 1,00 |
| 07.10.2026 | 85,88 | 86,18 | 84,42 | 85,26 | -2,33% | - |
| 06.10.2026 | 86,39 | 88,32 | 86,35 | 87,29 | 1,86% | - |
| 05.10.2026 | 85,59 | 86,31 | 85,33 | 85,70 | 1,59% | 460,00 |
| 02.10.2026 | 81,48 | 84,72 | 81,48 | 84,36 | 3,78% | 201,00 |
| 01.10.2026 | 81,20 | 81,81 | 80,06 | 81,29 | 3,67% | - |
| 30.09.2026 | 78,91 | 79,27 | 77,82 | 78,41 | 1,54% | 500,00 |
| 29.09.2026 | 75,82 | 77,35 | 75,51 | 77,22 | 0,64% | - |
| 28.09.2026 | 76,99 | 77,13 | 75,93 | 76,73 | 0,29% | - |
| 25.09.2026 | 75,51 | 76,63 | 75,40 | 76,51 | 2,75% | - |
| 24.09.2026 | 73,93 | 74,65 | 73,78 | 74,46 | 0,94% | - |
| 23.09.2026 | 73,40 | 73,85 | 73,40 | 73,77 | 0,96% | - |
| 21.09.2026 | 73,13 | 73,13 | 73,07 | 73,07 | 0,05% | - |
| 18.09.2026 | 72,30 | 73,22 | 72,03 | 73,03 | -0,11% | - |
| 17.09.2026 | 71,89 | 73,21 | 71,47 | 73,11 | 2,58% | - |
| 16.09.2026 | 70,82 | 72,54 | 70,61 | 71,27 | 1,76% | - |
| 15.09.2026 | 70,23 | 71,05 | 69,11 | 70,04 | -1,27% | - |
| 14.09.2026 | 70,39 | 70,97 | 70,08 | 70,94 | -1,20% | - |
| 11.09.2026 | 70,17 | 72,07 | 70,05 | 71,80 | 1,90% | - |
| 10.09.2026 | 71,20 | 72,11 | 70,32 | 70,46 | -2,76% | 500,00 |
| 09.09.2026 | 73,80 | 73,99 | 72,30 | 72,46 | 1,66% | - |
| 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% | - |