54,500€
-0,91%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 55,25 | 55,75 | 54,75 | 55,50 | -0,45% | - |
| 22.08.2025 | 55,50 | 56,25 | 55,00 | 55,75 | -0,45% | 596,00 |
| 21.08.2025 | 56,00 | 56,00 | 55,50 | 56,00 | 0,00% | - |
| 20.08.2025 | 55,75 | 56,25 | 55,25 | 56,00 | -0,44% | - |
| 19.08.2025 | 56,25 | 57,00 | 56,25 | 56,25 | 0,90% | - |
| 18.08.2025 | 55,00 | 56,00 | 55,00 | 55,75 | 2,76% | - |
| 15.08.2025 | 54,75 | 54,75 | 54,25 | 54,25 | 0,46% | - |
| 14.08.2025 | 54,25 | 54,50 | 53,75 | 54,00 | 0,00% | 800,00 |
| 13.08.2025 | 53,75 | 54,50 | 53,75 | 54,00 | -1,37% | - |
| 12.08.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 2,34% | - |
| 11.08.2025 | 54,00 | 54,00 | 53,50 | 53,50 | -0,93% | - |
| 08.08.2025 | 54,25 | 54,75 | 53,50 | 54,00 | 1,41% | - |
| 07.08.2025 | 53,25 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 06.08.2025 | 53,25 | 53,75 | 53,00 | 53,75 | 0,94% | - |
| 05.08.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 3,40% | - |
| 04.08.2025 | 49,80 | 51,50 | 49,80 | 51,50 | 4,67% | - |
| 01.08.2025 | 50,75 | 50,75 | 48,70 | 49,20 | 11,31% | - |
| 31.07.2025 | 44,30 | 45,40 | 43,90 | 44,20 | -1,56% | 900,00 |
| 30.07.2025 | 44,60 | 44,90 | 44,50 | 44,90 | 1,81% | - |
| 29.07.2025 | 44,00 | 44,50 | 43,90 | 44,10 | 1,15% | - |
| 28.07.2025 | 43,50 | 43,70 | 43,30 | 43,60 | 4,31% | - |
| 25.07.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -0,71% | - |
| 24.07.2025 | 43,40 | 43,40 | 42,00 | 42,10 | 1,20% | - |
| 23.07.2025 | 40,90 | 41,80 | 40,80 | 41,60 | 5,85% | - |
| 22.07.2025 | 39,30 | 39,80 | 39,20 | 39,30 | 0,51% | - |
| 21.07.2025 | 39,20 | 39,30 | 39,10 | 39,10 | 1,30% | - |
| 18.07.2025 | 38,80 | 39,00 | 38,60 | 38,60 | -1,03% | - |
| 17.07.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 2,09% | - |
| 16.07.2025 | 38,00 | 38,20 | 37,80 | 38,20 | -0,78% | - |
| 15.07.2025 | 38,40 | 38,60 | 38,40 | 38,50 | 0,26% | - |
| 14.07.2025 | 38,50 | 38,60 | 38,20 | 38,40 | -1,29% | - |
| 11.07.2025 | 39,00 | 39,20 | 38,80 | 38,90 | 1,57% | - |
| 10.07.2025 | 38,10 | 38,40 | 38,00 | 38,30 | -1,54% | - |
| 09.07.2025 | 38,70 | 39,00 | 38,60 | 38,90 | 0,78% | - |
| 08.07.2025 | 38,50 | 39,10 | 38,40 | 38,60 | 1,85% | - |
| 07.07.2025 | 38,10 | 38,40 | 37,60 | 37,90 | -3,32% | - |
| 04.07.2025 | 39,50 | 39,70 | 39,20 | 39,20 | -1,51% | - |
| 03.07.2025 | 39,40 | 39,80 | 39,40 | 39,80 | 3,11% | - |
| 02.07.2025 | 38,90 | 39,00 | 38,60 | 38,60 | 0,52% | - |
| 01.07.2025 | 38,90 | 39,10 | 38,40 | 38,40 | -1,54% | - |
| 30.06.2025 | 39,40 | 39,60 | 39,00 | 39,00 | -1,52% | - |
| 27.06.2025 | 39,10 | 39,60 | 39,00 | 39,60 | 2,06% | - |
| 26.06.2025 | 38,40 | 38,80 | 38,40 | 38,80 | 2,11% | - |
| 25.06.2025 | 37,90 | 38,20 | 37,60 | 38,00 | 0,00% | - |
| 24.06.2025 | 37,80 | 38,00 | 37,60 | 38,00 | 1,60% | - |
| 23.06.2025 | 37,20 | 37,60 | 37,10 | 37,40 | -0,53% | - |
| 20.06.2025 | 38,00 | 38,10 | 37,60 | 37,60 | -1,57% | - |
| 19.06.2025 | 38,20 | 38,60 | 38,00 | 38,20 | -0,52% | - |
| 18.06.2025 | 38,60 | 38,60 | 38,40 | 38,40 | 0,26% | - |
| 17.06.2025 | 38,50 | 38,80 | 38,20 | 38,30 | -1,29% | - |
| 16.06.2025 | 38,70 | 39,00 | 38,60 | 38,80 | -1,02% | - |
| 13.06.2025 | 38,90 | 39,50 | 38,80 | 39,20 | -2,49% | - |
| 12.06.2025 | 40,40 | 40,40 | 39,80 | 40,20 | 0,00% | - |
| 11.06.2025 | 40,20 | 40,60 | 40,10 | 40,20 | -0,74% | - |
| 10.06.2025 | 40,50 | 40,80 | 40,40 | 40,50 | 1,25% | - |
| 09.06.2025 | 39,70 | 40,20 | 39,60 | 40,00 | 0,00% | - |
| 06.06.2025 | 39,60 | 40,20 | 39,60 | 40,00 | 0,00% | - |
| 05.06.2025 | 40,50 | 40,60 | 40,00 | 40,00 | -0,50% | - |
| 04.06.2025 | 40,30 | 40,60 | 40,00 | 40,20 | 1,52% | - |
| 03.06.2025 | 39,20 | 39,60 | 39,00 | 39,60 | 1,54% | - |
| 02.06.2025 | 38,70 | 39,30 | 38,40 | 39,00 | 0,00% | - |
| 30.05.2025 | 39,50 | 39,70 | 38,60 | 39,00 | -1,52% | - |
| 29.05.2025 | 40,10 | 40,20 | 39,10 | 39,60 | 0,00% | - |
| 28.05.2025 | 39,90 | 40,00 | 39,40 | 39,60 | -4,12% | - |
| 27.05.2025 | 40,70 | 41,60 | 40,60 | 41,30 | 0,73% | - |
| 26.05.2025 | 40,90 | 41,20 | 40,80 | 41,00 | 3,54% | - |
| 23.05.2025 | 39,80 | 40,00 | 39,00 | 39,60 | -0,50% | - |
| 22.05.2025 | 39,40 | 40,00 | 39,30 | 39,80 | 3,11% | - |
| 21.05.2025 | 39,30 | 39,40 | 38,40 | 38,60 | 0,00% | - |
| 20.05.2025 | 38,50 | 38,80 | 38,20 | 38,60 | -0,77% | - |
| 19.05.2025 | 38,80 | 39,00 | 38,20 | 38,90 | -0,77% | - |
| 16.05.2025 | 39,00 | 39,20 | 38,80 | 39,20 | -1,51% | - |
| 15.05.2025 | 39,50 | 39,90 | 39,30 | 39,80 | 0,51% | - |
| 14.05.2025 | 39,90 | 40,20 | 39,50 | 39,60 | -4,35% | - |
| 13.05.2025 | 41,80 | 41,90 | 41,20 | 41,40 | -2,59% | - |
| 12.05.2025 | 41,30 | 42,60 | 41,20 | 42,50 | 5,20% | - |
| 09.05.2025 | 40,60 | 40,80 | 40,20 | 40,40 | 4,12% | - |
| 08.05.2025 | 38,80 | 39,30 | 38,60 | 38,80 | 0,52% | - |
| 07.05.2025 | 38,30 | 38,70 | 38,10 | 38,60 | -1,53% | - |
| 06.05.2025 | 39,20 | 39,50 | 39,10 | 39,20 | -0,76% | - |
| 05.05.2025 | 39,00 | 39,90 | 39,00 | 39,50 | 0,77% | - |
| 02.05.2025 | 38,70 | 39,20 | 38,40 | 39,20 | 0,00% | - |
| 30.04.2025 | 39,30 | 39,60 | 38,60 | 39,20 | 3,70% | - |
| 29.04.2025 | 37,50 | 37,90 | 37,20 | 37,80 | 1,07% | - |
| 28.04.2025 | 37,10 | 37,40 | 36,80 | 37,40 | -3,61% | - |
| 25.04.2025 | 39,00 | 39,30 | 38,60 | 38,80 | 0,00% | - |
| 24.04.2025 | 38,20 | 38,80 | 37,80 | 38,80 | 2,11% | - |
| 23.04.2025 | 37,80 | 38,50 | 37,70 | 38,00 | 3,26% | - |
| 22.04.2025 | 36,20 | 37,30 | 36,20 | 36,80 | -1,34% | - |
| 17.04.2025 | 36,80 | 37,60 | 36,80 | 37,30 | 2,47% | - |
| 16.04.2025 | 36,50 | 37,30 | 36,20 | 36,40 | -5,45% | - |
| 15.04.2025 | 38,00 | 38,60 | 37,80 | 38,50 | 1,85% | - |
| 14.04.2025 | 37,60 | 38,30 | 37,40 | 37,80 | 2,16% | - |
| 11.04.2025 | 36,80 | 37,20 | 35,80 | 37,00 | 5,71% | 137,00 |
| 10.04.2025 | 36,70 | 37,00 | 34,10 | 35,00 | -5,41% | - |
| 09.04.2025 | 33,40 | 38,40 | 32,70 | 37,00 | 10,78% | - |
| 08.04.2025 | 33,90 | 35,20 | 33,00 | 33,40 | 8,09% | - |
| 07.04.2025 | 30,10 | 32,30 | 29,50 | 30,90 | -5,79% | - |
| 04.04.2025 | 34,30 | 34,40 | 32,50 | 32,80 | -9,39% | - |
| 03.04.2025 | 36,90 | 37,20 | 35,90 | 36,20 | -5,48% | - |