42,600€
-1,16%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,60 | 43,30 | 42,20 | 42,50 | -1,39% | - |
| 20.02.2025 | 43,40 | 43,70 | 42,90 | 43,10 | 0,94% | - |
| 19.02.2025 | 42,60 | 43,00 | 42,50 | 42,70 | 0,00% | - |
| 18.02.2025 | 42,60 | 42,80 | 42,40 | 42,70 | -0,70% | - |
| 17.02.2025 | 42,90 | 43,10 | 42,80 | 43,00 | 0,00% | - |
| 14.02.2025 | 43,30 | 43,40 | 42,90 | 43,00 | -3,37% | - |
| 13.02.2025 | 44,20 | 44,70 | 44,00 | 44,50 | -0,67% | - |
| 12.02.2025 | 45,60 | 45,60 | 44,00 | 44,80 | -2,18% | - |
| 11.02.2025 | 46,10 | 46,20 | 45,60 | 45,80 | -1,29% | - |
| 10.02.2025 | 45,90 | 46,40 | 45,70 | 46,40 | 1,09% | - |
| 07.02.2025 | 46,00 | 46,40 | 45,90 | 45,90 | 4,08% | - |
| 06.02.2025 | 43,60 | 44,10 | 43,60 | 44,10 | 3,04% | - |
| 05.02.2025 | 42,50 | 42,90 | 42,40 | 42,80 | -1,61% | - |
| 04.02.2025 | 43,20 | 43,60 | 42,70 | 43,50 | -2,03% | - |
| 03.02.2025 | 43,90 | 44,50 | 43,70 | 44,40 | -3,69% | - |
| 31.01.2025 | 46,60 | 46,80 | 46,10 | 46,10 | -7,62% | - |
| 30.01.2025 | 47,70 | 49,90 | 47,70 | 49,90 | 6,17% | - |
| 29.01.2025 | 47,60 | 47,60 | 46,90 | 47,00 | -0,63% | - |
| 28.01.2025 | 46,50 | 47,30 | 46,50 | 47,30 | -2,27% | - |
| 27.01.2025 | 48,90 | 48,90 | 48,20 | 48,40 | -3,39% | - |
| 24.01.2025 | 49,85 | 50,20 | 49,30 | 50,10 | -1,28% | - |
| 23.01.2025 | 50,75 | 50,75 | 50,75 | 50,75 | -2,40% | - |
| 22.01.2025 | 51,75 | 52,00 | 51,25 | 52,00 | 5,91% | - |
| 21.01.2025 | 48,70 | 49,10 | 48,70 | 49,10 | 1,24% | - |
| 20.01.2025 | 48,60 | 49,00 | 48,40 | 48,50 | 0,62% | - |
| 17.01.2025 | 47,60 | 48,30 | 47,60 | 48,20 | 1,26% | - |
| 16.01.2025 | 47,60 | 48,00 | 47,60 | 47,60 | -1,24% | - |
| 15.01.2025 | 47,50 | 48,30 | 47,20 | 48,20 | -0,62% | - |
| 14.01.2025 | 48,30 | 48,70 | 48,00 | 48,50 | -1,72% | - |
| 13.01.2025 | 47,80 | 49,35 | 47,80 | 49,35 | 0,92% | - |
| 10.01.2025 | 49,10 | 49,40 | 48,70 | 48,90 | -1,71% | - |
| 09.01.2025 | 49,30 | 49,75 | 49,10 | 49,75 | -1,97% | - |
| 08.01.2025 | 50,50 | 50,75 | 50,40 | 50,75 | -0,98% | - |
| 07.01.2025 | 51,00 | 51,75 | 51,00 | 51,25 | -2,38% | - |
| 06.01.2025 | 52,25 | 52,50 | 51,75 | 52,50 | 0,00% | - |
| 03.01.2025 | 51,75 | 52,50 | 51,75 | 52,50 | 0,48% | - |
| 02.01.2025 | 51,75 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 30.12.2024 | 51,00 | 52,00 | 51,00 | 51,75 | -0,48% | - |
| 27.12.2024 | 52,75 | 53,00 | 51,75 | 52,00 | -0,48% | - |
| 23.12.2024 | 52,00 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 20.12.2024 | 52,25 | 53,00 | 51,50 | 52,25 | -1,88% | - |
| 19.12.2024 | 53,25 | 54,00 | 53,25 | 53,25 | -0,47% | - |
| 18.12.2024 | 54,00 | 55,00 | 53,50 | 53,50 | -0,47% | - |
| 17.12.2024 | 53,75 | 54,25 | 53,75 | 53,75 | -1,38% | - |
| 16.12.2024 | 54,25 | 54,50 | 54,25 | 54,50 | 1,40% | - |
| 13.12.2024 | 54,25 | 54,50 | 53,75 | 53,75 | -1,83% | - |
| 12.12.2024 | 54,75 | 54,75 | 54,25 | 54,75 | -2,23% | - |
| 11.12.2024 | 54,75 | 56,00 | 54,75 | 56,00 | 1,36% | - |
| 10.12.2024 | 55,25 | 55,25 | 55,25 | 55,25 | -0,90% | - |
| 09.12.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -0,45% | - |
| 06.12.2024 | 55,25 | 56,00 | 55,25 | 56,00 | -1,32% | - |
| 05.12.2024 | 56,75 | 57,25 | 56,75 | 56,75 | 0,00% | - |
| 04.12.2024 | 56,25 | 57,00 | 56,25 | 56,75 | -0,87% | - |
| 03.12.2024 | 56,75 | 57,25 | 56,75 | 57,25 | 2,69% | - |
| 02.12.2024 | 54,75 | 56,00 | 54,75 | 55,75 | 4,69% | - |
| 29.11.2024 | 52,75 | 53,75 | 52,75 | 53,25 | 1,43% | - |
| 28.11.2024 | 52,25 | 52,50 | 52,25 | 52,50 | 1,94% | - |
| 27.11.2024 | 51,00 | 52,25 | 51,00 | 51,50 | -1,44% | - |
| 26.11.2024 | 52,25 | 52,75 | 51,75 | 52,25 | -2,79% | - |
| 25.11.2024 | 53,75 | 54,25 | 53,50 | 53,75 | 0,94% | - |
| 22.11.2024 | 52,50 | 53,25 | 52,50 | 53,25 | 0,95% | - |
| 21.11.2024 | 52,25 | 53,00 | 51,75 | 52,75 | 1,93% | - |
| 20.11.2024 | 51,50 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 19.11.2024 | 51,75 | 52,25 | 51,50 | 51,75 | -1,43% | - |
| 18.11.2024 | 52,25 | 52,50 | 51,75 | 52,50 | 0,96% | - |
| 15.11.2024 | 52,00 | 52,50 | 51,75 | 52,00 | -1,42% | - |
| 14.11.2024 | 52,75 | 53,50 | 52,75 | 52,75 | 0,48% | - |
| 13.11.2024 | 51,50 | 52,75 | 51,50 | 52,50 | 0,48% | - |
| 12.11.2024 | 53,25 | 53,25 | 51,75 | 52,25 | -2,79% | - |
| 11.11.2024 | 53,25 | 54,00 | 53,25 | 53,75 | 2,38% | - |
| 08.11.2024 | 52,75 | 52,75 | 52,00 | 52,50 | 0,48% | - |
| 07.11.2024 | 51,00 | 52,25 | 51,00 | 52,25 | -0,95% | - |
| 06.11.2024 | 52,75 | 53,00 | 51,75 | 52,75 | 5,08% | - |
| 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% | - |