59,840€
-11,16%
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 | 63,26 | 63,86 | 59,81 | 59,90 | -11,32% | - |
| 04.11.2026 | 67,04 | 68,01 | 66,95 | 67,55 | -0,06% | - |
| 03.11.2026 | 68,01 | 68,43 | 67,59 | 67,59 | -0,92% | 225,00 |
| 02.11.2026 | 68,52 | 69,21 | 68,06 | 68,22 | -0,41% | - |
| 30.10.2026 | 70,32 | 70,52 | 68,42 | 68,50 | -9,58% | 1.000,00 |
| 29.10.2026 | 76,00 | 76,93 | 75,49 | 75,76 | -2,75% | 440,00 |
| 28.10.2026 | 78,02 | 78,90 | 77,52 | 77,90 | -0,28% | - |
| 27.10.2026 | 76,65 | 78,18 | 76,58 | 78,12 | 5,04% | - |
| 26.10.2026 | 73,59 | 74,79 | 73,59 | 74,37 | -0,34% | - |
| 23.10.2026 | 74,31 | 75,57 | 74,05 | 74,62 | -0,55% | - |
| 22.10.2026 | 75,11 | 76,02 | 74,74 | 75,03 | -3,21% | - |
| 21.10.2026 | 76,89 | 77,85 | 76,86 | 77,52 | 1,81% | - |
| 20.10.2026 | 75,81 | 76,52 | 75,07 | 76,14 | -5,40% | - |
| 19.10.2026 | 80,86 | 81,56 | 80,25 | 80,49 | 3,09% | - |
| 16.10.2026 | 80,61 | 80,70 | 77,95 | 78,08 | -2,42% | - |
| 15.10.2026 | 79,27 | 80,11 | 78,05 | 80,02 | -4,68% | 2.100,00 |
| 14.10.2026 | 84,67 | 85,44 | 83,93 | 83,95 | 1,79% | 2.006,00 |
| 13.10.2026 | 82,35 | 83,68 | 82,03 | 82,47 | -3,22% | - |
| 12.10.2026 | 85,05 | 85,21 | 84,86 | 85,21 | 0,42% | - |
| 09.10.2026 | 83,92 | 85,15 | 83,32 | 84,85 | 3,94% | - |
| 08.10.2026 | 82,75 | 82,94 | 81,41 | 81,63 | -4,19% | - |
| 07.10.2026 | 86,03 | 86,03 | 84,42 | 85,20 | -2,16% | - |
| 06.10.2026 | 86,73 | 88,46 | 86,09 | 87,08 | 1,69% | - |
| 05.10.2026 | 86,01 | 86,40 | 85,26 | 85,63 | 1,63% | - |
| 02.10.2026 | 82,49 | 84,67 | 82,39 | 84,26 | 3,73% | - |
| 01.10.2026 | 81,42 | 81,99 | 80,05 | 81,23 | 3,72% | - |
| 30.09.2026 | 78,84 | 79,85 | 77,82 | 78,32 | 1,52% | - |
| 29.09.2026 | 75,84 | 77,28 | 75,78 | 77,15 | 0,60% | - |
| 28.09.2026 | 77,03 | 77,09 | 75,92 | 76,69 | 0,27% | - |
| 25.09.2026 | 75,87 | 76,60 | 75,33 | 76,48 | 2,95% | - |
| 24.09.2026 | 74,11 | 74,59 | 73,38 | 74,29 | 0,46% | - |
| 23.09.2026 | 73,98 | 74,00 | 73,67 | 73,95 | 0,31% | 3.000,00 |
| 22.09.2026 | 73,27 | 73,78 | 73,23 | 73,72 | 0,46% | 172,00 |
| 21.09.2026 | 73,13 | 73,41 | 72,96 | 73,38 | 0,25% | - |
| 18.09.2026 | 72,24 | 73,28 | 72,21 | 73,20 | 0,05% | - |
| 17.09.2026 | 71,58 | 73,27 | 71,50 | 73,16 | 2,02% | - |
| 16.09.2026 | 71,02 | 72,54 | 70,61 | 71,71 | 1,83% | - |
| 15.09.2026 | 70,62 | 70,79 | 69,09 | 70,42 | -0,48% | - |
| 14.09.2026 | 70,38 | 71,12 | 70,11 | 70,76 | -1,50% | - |
| 11.09.2026 | 70,60 | 72,08 | 70,24 | 71,84 | 1,89% | - |
| 10.09.2026 | 71,42 | 72,12 | 70,36 | 70,51 | -2,62% | - |
| 09.09.2026 | 73,66 | 74,01 | 72,24 | 72,41 | 1,63% | - |
| 08.09.2026 | 72,28 | 72,29 | 71,02 | 71,25 | -4,22% | - |
| 07.09.2026 | 73,69 | 74,67 | 73,65 | 74,39 | 1,72% | - |
| 04.09.2026 | 71,99 | 73,32 | 71,90 | 73,13 | 2,97% | - |
| 03.09.2026 | 70,59 | 71,28 | 70,02 | 71,02 | -0,42% | - |
| 02.09.2026 | 70,62 | 72,74 | 69,76 | 71,32 | -1,05% | - |
| 01.09.2026 | 73,99 | 74,02 | 71,86 | 72,08 | -2,90% | - |
| 31.08.2026 | 74,51 | 75,07 | 74,02 | 74,23 | 0,65% | - |
| 28.08.2026 | 74,50 | 74,85 | 73,59 | 73,75 | -3,67% | - |
| 27.08.2026 | 76,48 | 76,88 | 75,93 | 76,56 | 2,35% | - |
| 26.08.2026 | 75,29 | 75,30 | 74,31 | 74,80 | -1,16% | - |
| 25.08.2026 | 75,23 | 76,16 | 75,11 | 75,68 | 0,23% | - |
| 24.08.2026 | 75,81 | 76,18 | 74,90 | 75,51 | 0,99% | - |
| 21.08.2026 | 74,68 | 75,43 | 74,45 | 74,77 | 3,17% | - |
| 20.08.2026 | 73,29 | 73,73 | 71,92 | 72,47 | -1,74% | - |
| 19.08.2026 | 72,95 | 74,85 | 72,81 | 73,75 | -3,52% | - |
| 18.08.2026 | 77,70 | 78,06 | 76,22 | 76,44 | -5,85% | - |
| 17.08.2026 | 81,19 | 81,77 | 81,03 | 81,19 | 0,67% | - |
| 14.08.2026 | 80,70 | 81,27 | 80,42 | 80,65 | -2,53% | - |
| 13.08.2026 | 81,26 | 83,04 | 81,18 | 82,74 | 3,66% | - |
| 12.08.2026 | 78,51 | 80,38 | 78,40 | 79,82 | 0,83% | - |
| 11.08.2026 | 79,22 | 79,26 | 79,14 | 79,16 | -0,03% | - |
| 10.08.2026 | 80,06 | 80,44 | 79,15 | 79,18 | -2,27% | - |
| 07.08.2026 | 79,76 | 81,56 | 79,70 | 81,02 | 3,50% | - |
| 06.08.2026 | 79,34 | 79,46 | 77,58 | 78,28 | -4,24% | - |
| 05.08.2026 | 83,68 | 83,75 | 81,75 | 81,75 | 6,17% | 2.400,00 |
| 04.08.2026 | 79,20 | 79,32 | 76,50 | 77,00 | -2,22% | - |
| 03.08.2026 | 79,08 | 79,39 | 77,22 | 78,75 | 3,46% | - |
| 31.07.2026 | 77,77 | 78,14 | 75,12 | 76,12 | 4,76% | - |
| 30.07.2026 | 67,32 | 72,71 | 67,02 | 72,66 | 12,97% | - |
| 29.07.2026 | 63,91 | 66,18 | 63,56 | 64,32 | -3,25% | - |
| 28.07.2026 | 66,31 | 67,07 | 65,94 | 66,48 | -3,16% | - |
| 27.07.2026 | 69,09 | 69,92 | 67,96 | 68,65 | -0,74% | - |
| 24.07.2026 | 68,99 | 70,02 | 68,89 | 69,16 | -0,69% | - |
| 23.07.2026 | 70,59 | 70,89 | 69,24 | 69,64 | -0,39% | - |
| 22.07.2026 | 69,66 | 70,29 | 69,24 | 69,91 | 2,06% | - |
| 21.07.2026 | 68,19 | 68,71 | 67,39 | 68,50 | 3,49% | - |
| 20.07.2026 | 66,09 | 66,25 | 66,05 | 66,19 | 0,52% | - |
| 17.07.2026 | 64,49 | 66,14 | 64,37 | 65,85 | -2,53% | - |
| 16.07.2026 | 68,27 | 68,57 | 67,27 | 67,56 | -1,43% | - |
| 15.07.2026 | 69,66 | 70,02 | 68,14 | 68,54 | -1,18% | - |
| 14.07.2026 | 68,64 | 69,86 | 68,63 | 69,36 | -0,12% | - |
| 13.07.2026 | 69,67 | 70,13 | 69,04 | 69,44 | -2,14% | - |
| 10.07.2026 | 70,38 | 71,12 | 69,67 | 70,96 | 2,84% | - |
| 09.07.2026 | 69,63 | 70,70 | 68,95 | 69,00 | -0,85% | - |
| 08.07.2026 | 69,94 | 69,98 | 67,96 | 69,59 | -1,09% | - |
| 07.07.2026 | 71,46 | 71,64 | 70,14 | 70,36 | -3,29% | - |
| 06.07.2026 | 72,94 | 73,13 | 72,38 | 72,75 | -0,90% | - |
| 03.07.2026 | 73,04 | 73,63 | 72,75 | 73,41 | 2,03% | - |
| 02.07.2026 | 72,73 | 72,99 | 71,17 | 71,95 | -4,47% | - |
| 01.07.2026 | 75,75 | 76,65 | 75,17 | 75,32 | 2,28% | - |
| 30.06.2026 | 73,43 | 73,72 | 72,40 | 73,64 | -2,45% | - |
| 29.06.2026 | 74,02 | 75,57 | 73,55 | 75,49 | 1,36% | - |
| 26.06.2026 | 74,40 | 75,15 | 73,67 | 74,48 | -2,10% | - |
| 25.06.2026 | 79,00 | 79,35 | 75,82 | 76,08 | -5,01% | 7.400,00 |
| 24.06.2026 | 80,06 | 80,70 | 79,50 | 80,09 | 1,62% | - |
| 23.06.2026 | 79,31 | 79,67 | 77,87 | 78,81 | -2,91% | - |
| 22.06.2026 | 80,38 | 81,92 | 80,05 | 81,17 | 2,07% | - |
| 19.06.2026 | 79,39 | 80,06 | 79,29 | 79,52 | -0,58% | - |