81,940€
8,50%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 62,75 | 63,25 | 62,25 | 62,25 | 0,81% | - |
| 13.02.2026 | 62,25 | 64,25 | 61,25 | 61,75 | -1,59% | - |
| 12.02.2026 | 63,25 | 64,00 | 61,25 | 62,75 | -2,33% | - |
| 11.02.2026 | 63,50 | 64,25 | 63,50 | 64,25 | 0,00% | - |
| 10.02.2026 | 60,25 | 64,75 | 60,25 | 64,25 | 8,44% | - |
| 09.02.2026 | 60,25 | 60,25 | 58,75 | 59,25 | 0,85% | - |
| 06.02.2026 | 56,50 | 67,25 | 56,50 | 58,75 | 3,52% | - |
| 05.02.2026 | 57,50 | 57,75 | 55,75 | 56,75 | -1,73% | - |
| 04.02.2026 | 60,25 | 60,25 | 54,75 | 57,75 | -4,15% | - |
| 03.02.2026 | 58,75 | 62,25 | 58,75 | 60,25 | 4,33% | - |
| 02.02.2026 | 59,25 | 59,25 | 56,75 | 57,75 | -3,35% | - |
| 30.01.2026 | 62,75 | 62,75 | 58,75 | 59,75 | -6,27% | - |
| 29.01.2026 | 63,75 | 66,75 | 61,75 | 63,75 | -1,54% | 100,00 |
| 28.01.2026 | 62,50 | 67,25 | 62,50 | 64,75 | 3,19% | - |
| 27.01.2026 | 61,00 | 65,25 | 61,00 | 62,75 | 2,03% | - |
| 26.01.2026 | 61,25 | 61,75 | 61,25 | 61,50 | -1,20% | 2,00 |
| 23.01.2026 | 60,75 | 63,25 | 60,75 | 62,25 | 2,89% | - |
| 22.01.2026 | 62,25 | 62,25 | 58,75 | 60,50 | -0,41% | - |
| 21.01.2026 | 61,75 | 62,25 | 57,25 | 60,75 | -1,62% | - |
| 20.01.2026 | 67,00 | 67,00 | 61,25 | 61,75 | -8,18% | - |
| 19.01.2026 | 66,75 | 68,25 | 66,50 | 67,25 | 0,37% | - |
| 16.01.2026 | 66,75 | 67,75 | 66,75 | 67,00 | -0,37% | 20,00 |
| 15.01.2026 | 67,50 | 73,25 | 66,75 | 67,25 | -1,10% | 450,00 |
| 14.01.2026 | 67,75 | 72,75 | 67,00 | 68,00 | 0,74% | 7,00 |
| 13.01.2026 | 66,00 | 68,75 | 66,00 | 67,50 | 1,89% | - |
| 12.01.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 1,53% | - |
| 09.01.2026 | 66,00 | 66,75 | 64,75 | 65,25 | 0,00% | - |
| 08.01.2026 | 66,50 | 67,25 | 65,25 | 65,25 | -2,97% | - |
| 07.01.2026 | 66,00 | 69,75 | 66,00 | 67,25 | 1,13% | - |
| 06.01.2026 | 66,25 | 67,75 | 66,25 | 66,50 | 1,14% | - |
| 05.01.2026 | 64,25 | 66,75 | 64,25 | 65,75 | 2,33% | - |
| 02.01.2026 | 64,50 | 64,50 | 64,25 | 64,25 | -0,39% | - |
| 30.12.2025 | 64,75 | 64,75 | 61,75 | 64,50 | 0,00% | - |
| 29.12.2025 | 63,50 | 67,75 | 63,50 | 64,50 | 2,38% | - |
| 23.12.2025 | 63,00 | 65,25 | 63,00 | 63,00 | -0,40% | - |
| 22.12.2025 | 62,25 | 63,75 | 62,25 | 63,25 | 2,85% | - |
| 19.12.2025 | 60,75 | 63,25 | 60,75 | 61,50 | 0,82% | - |
| 18.12.2025 | 60,25 | 64,25 | 60,25 | 61,00 | 1,24% | - |
| 17.12.2025 | 61,25 | 62,75 | 60,25 | 60,25 | -2,03% | - |
| 16.12.2025 | 62,50 | 62,50 | 60,75 | 61,50 | -2,77% | - |
| 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% | - |