49,400€
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 49,50 | 50,55 | 49,50 | 50,20 | -0,50% | - |
| 04.11.2024 | 50,45 | 50,90 | 50,10 | 50,45 | -1,56% | - |
| 01.11.2024 | 50,75 | 51,75 | 50,40 | 51,25 | 9,04% | - |
| 31.10.2024 | 47,70 | 47,70 | 46,70 | 47,00 | -1,88% | - |
| 30.10.2024 | 48,40 | 48,50 | 47,90 | 47,90 | 0,84% | 25,00 |
| 29.10.2024 | 47,50 | 47,60 | 47,30 | 47,50 | 0,85% | - |
| 28.10.2024 | 47,20 | 47,30 | 46,90 | 47,10 | -0,84% | - |
| 25.10.2024 | 47,40 | 47,80 | 47,30 | 47,50 | 0,64% | - |
| 24.10.2024 | 47,60 | 47,80 | 47,20 | 47,20 | -1,46% | - |
| 23.10.2024 | 48,10 | 48,30 | 47,70 | 47,90 | -2,04% | - |
| 22.10.2024 | 48,60 | 49,10 | 48,60 | 48,90 | -1,61% | - |
| 21.10.2024 | 49,80 | 50,40 | 49,50 | 49,70 | -1,00% | - |
| 18.10.2024 | 50,30 | 50,55 | 49,80 | 50,20 | 2,24% | - |
| 17.10.2024 | 49,00 | 49,65 | 48,80 | 49,10 | -0,91% | - |
| 16.10.2024 | 49,00 | 49,65 | 48,90 | 49,55 | -0,30% | - |
| 15.10.2024 | 50,75 | 50,75 | 49,50 | 49,70 | -3,02% | - |
| 14.10.2024 | 50,00 | 51,25 | 50,00 | 51,25 | 0,00% | - |
| 11.10.2024 | 51,25 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 10.10.2024 | 50,75 | 51,25 | 50,40 | 51,25 | -0,97% | - |
| 09.10.2024 | 51,25 | 51,75 | 50,75 | 51,75 | -0,96% | - |
| 08.10.2024 | 51,75 | 52,75 | 51,25 | 52,25 | 2,96% | - |
| 07.10.2024 | 52,00 | 52,00 | 50,75 | 50,75 | -3,79% | - |
| 04.10.2024 | 51,25 | 52,75 | 51,25 | 52,75 | 2,43% | - |
| 03.10.2024 | 51,75 | 51,75 | 50,75 | 51,50 | -0,48% | - |
| 02.10.2024 | 51,75 | 52,25 | 51,25 | 51,75 | -1,90% | - |
| 01.10.2024 | 53,75 | 53,75 | 52,00 | 52,75 | -2,76% | - |
| 30.09.2024 | 54,75 | 54,75 | 53,75 | 54,25 | 3,33% | - |
| 27.09.2024 | 55,25 | 55,75 | 52,50 | 52,50 | -5,83% | - |
| 26.09.2024 | 54,75 | 56,00 | 54,25 | 55,75 | 4,21% | - |
| 25.09.2024 | 53,25 | 53,75 | 52,75 | 53,50 | 1,42% | - |
| 24.09.2024 | 52,25 | 53,25 | 52,25 | 52,75 | 0,48% | - |
| 23.09.2024 | 51,00 | 53,25 | 51,00 | 52,50 | -0,47% | - |
| 20.09.2024 | 52,75 | 52,75 | 52,00 | 52,75 | 1,93% | - |
| 19.09.2024 | 50,75 | 52,25 | 50,75 | 51,75 | 3,92% | - |
| 18.09.2024 | 49,80 | 50,40 | 49,70 | 49,80 | -0,99% | - |
| 17.09.2024 | 49,80 | 50,75 | 49,50 | 50,30 | -0,89% | - |
| 16.09.2024 | 50,50 | 51,25 | 50,50 | 50,75 | 0,00% | - |
| 13.09.2024 | 50,50 | 51,25 | 50,50 | 50,75 | 0,69% | - |
| 12.09.2024 | 50,30 | 51,00 | 50,30 | 50,40 | 6,78% | - |
| 11.09.2024 | 47,50 | 47,70 | 47,10 | 47,20 | -1,46% | - |
| 10.09.2024 | 47,50 | 47,90 | 47,10 | 47,90 | 0,00% | - |
| 09.09.2024 | 47,70 | 48,00 | 47,40 | 47,90 | 1,70% | - |
| 06.09.2024 | 48,50 | 48,80 | 47,00 | 47,10 | -5,14% | - |
| 05.09.2024 | 49,60 | 50,10 | 49,30 | 49,65 | -3,59% | - |
| 04.09.2024 | 50,50 | 51,50 | 50,50 | 51,50 | -4,63% | - |
| 03.09.2024 | 53,75 | 54,00 | 52,25 | 54,00 | -1,37% | - |
| 02.09.2024 | 54,50 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 30.08.2024 | 54,25 | 54,75 | 53,75 | 54,75 | 4,29% | - |
| 29.08.2024 | 52,75 | 53,00 | 52,25 | 52,50 | -0,47% | - |
| 28.08.2024 | 52,75 | 53,00 | 52,25 | 52,75 | 0,96% | - |
| 27.08.2024 | 52,00 | 52,75 | 52,00 | 52,25 | 1,95% | - |
| 26.08.2024 | 51,75 | 51,75 | 51,25 | 51,25 | -2,38% | - |
| 23.08.2024 | 52,00 | 52,75 | 51,75 | 52,50 | 0,96% | - |
| 22.08.2024 | 52,50 | 52,50 | 51,75 | 52,00 | -0,95% | - |
| 21.08.2024 | 52,00 | 52,50 | 51,50 | 52,50 | 0,00% | - |
| 20.08.2024 | 52,00 | 52,50 | 52,00 | 52,50 | 1,45% | - |
| 19.08.2024 | 51,50 | 52,25 | 51,25 | 51,75 | -1,43% | - |
| 16.08.2024 | 52,25 | 52,50 | 51,75 | 52,50 | 5,00% | - |
| 15.08.2024 | 50,05 | 50,50 | 49,75 | 50,00 | 2,46% | 100,00 |
| 14.08.2024 | 49,20 | 49,20 | 48,60 | 48,80 | 2,52% | - |
| 13.08.2024 | 47,20 | 47,70 | 47,20 | 47,60 | 4,85% | - |
| 12.08.2024 | 45,50 | 45,50 | 45,10 | 45,40 | -0,22% | - |
| 09.08.2024 | 45,20 | 46,10 | 45,20 | 45,50 | 0,22% | - |
| 08.08.2024 | 45,60 | 46,40 | 45,40 | 45,40 | -3,61% | - |
| 07.08.2024 | 46,70 | 47,30 | 46,10 | 47,10 | 3,06% | - |
| 06.08.2024 | 45,30 | 45,80 | 45,10 | 45,70 | 11,46% | - |
| 05.08.2024 | 39,50 | 41,20 | 38,60 | 41,00 | -8,28% | - |
| 02.08.2024 | 45,20 | 45,60 | 43,90 | 44,70 | -8,96% | - |
| 01.08.2024 | 50,75 | 51,00 | 48,60 | 49,10 | -6,48% | - |
| 31.07.2024 | 51,25 | 52,50 | 51,25 | 52,50 | 2,94% | - |
| 30.07.2024 | 50,25 | 51,00 | 50,25 | 51,00 | -0,49% | - |
| 29.07.2024 | 51,25 | 51,50 | 51,25 | 51,25 | 5,24% | - |
| 26.07.2024 | 48,90 | 48,90 | 48,50 | 48,70 | 3,40% | - |
| 25.07.2024 | 47,50 | 47,60 | 46,90 | 47,10 | -2,69% | - |
| 24.07.2024 | 50,15 | 50,65 | 48,40 | 48,40 | -3,59% | - |
| 23.07.2024 | 49,70 | 50,30 | 49,40 | 50,20 | 1,83% | - |
| 22.07.2024 | 49,55 | 49,75 | 49,20 | 49,30 | -5,65% | - |
| 19.07.2024 | 52,00 | 52,50 | 52,00 | 52,25 | 0,97% | - |
| 18.07.2024 | 52,00 | 52,25 | 51,75 | 51,75 | 0,00% | - |
| 17.07.2024 | 53,00 | 53,50 | 51,75 | 51,75 | -2,82% | - |
| 16.07.2024 | 53,25 | 53,25 | 53,25 | 53,25 | -1,84% | - |
| 15.07.2024 | 54,50 | 54,50 | 54,00 | 54,25 | 0,46% | - |
| 12.07.2024 | 53,50 | 54,50 | 53,50 | 54,00 | -1,82% | - |
| 11.07.2024 | 54,00 | 55,50 | 54,00 | 55,00 | 0,92% | - |
| 10.07.2024 | 53,75 | 54,50 | 53,75 | 54,50 | 0,00% | - |
| 09.07.2024 | 53,50 | 54,50 | 53,50 | 54,50 | 2,35% | - |
| 08.07.2024 | 53,75 | 54,00 | 53,25 | 53,25 | 1,43% | - |
| 05.07.2024 | 53,00 | 53,25 | 52,50 | 52,50 | -0,94% | - |
| 04.07.2024 | 53,00 | 53,50 | 53,00 | 53,00 | 0,95% | - |
| 03.07.2024 | 52,50 | 52,75 | 52,50 | 52,50 | 0,48% | - |
| 02.07.2024 | 52,25 | 52,25 | 52,25 | 52,25 | -0,95% | - |
| 01.07.2024 | 52,75 | 52,75 | 52,75 | 52,75 | -0,47% | - |
| 28.06.2024 | 53,25 | 53,50 | 53,00 | 53,00 | 1,44% | - |
| 27.06.2024 | 52,75 | 52,75 | 52,25 | 52,25 | -0,48% | - |
| 26.06.2024 | 52,50 | 53,00 | 52,50 | 52,50 | -1,41% | - |
| 25.06.2024 | 52,75 | 53,25 | 52,75 | 53,25 | 1,91% | - |
| 24.06.2024 | 52,25 | 52,75 | 52,25 | 52,25 | -0,48% | - |
| 21.06.2024 | 52,50 | 53,00 | 52,50 | 52,50 | -1,41% | - |
| 20.06.2024 | 53,25 | 53,25 | 53,25 | 53,25 | 0,00% | - |
| 19.06.2024 | 53,25 | 53,75 | 53,25 | 53,25 | -0,93% | - |