73,280€
3,18%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 73,66 | 74,01 | 72,61 | 73,21 | 2,75% | - |
| 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% | - |
| 18.06.2026 | 79,52 | 80,01 | 78,94 | 79,98 | 3,11% | - |
| 17.06.2026 | 77,01 | 78,84 | 76,68 | 77,57 | 0,88% | - |
| 16.06.2026 | 77,35 | 77,73 | 76,88 | 76,89 | -0,70% | - |
| 15.06.2026 | 76,99 | 77,56 | 76,56 | 77,43 | 4,99% | 2.000,00 |
| 12.06.2026 | 72,53 | 74,20 | 72,38 | 73,75 | -0,63% | - |
| 11.06.2026 | 71,45 | 74,25 | 71,20 | 74,22 | 5,16% | - |
| 10.06.2026 | 71,34 | 71,96 | 70,15 | 70,58 | -4,67% | 12.500,00 |
| 09.06.2026 | 75,25 | 76,09 | 72,75 | 74,04 | -3,62% | 8.500,00 |
| 08.06.2026 | 75,02 | 77,51 | 74,38 | 76,82 | -4,93% | 5.056,00 |
| 05.06.2026 | 81,95 | 83,01 | 80,15 | 80,80 | 0,12% | 5.700,00 |
| 04.06.2026 | 80,56 | 80,86 | 79,27 | 80,70 | 1,25% | 6.320,00 |
| 03.06.2026 | 80,54 | 80,77 | 79,24 | 79,70 | 0,18% | - |
| 02.06.2026 | 79,26 | 80,09 | 78,75 | 79,56 | -5,05% | - |
| 01.06.2026 | 83,61 | 84,05 | 82,74 | 83,79 | 0,70% | - |
| 29.05.2026 | 82,77 | 83,98 | 82,71 | 83,21 | 0,45% | 204,00 |
| 28.05.2026 | 81,49 | 83,00 | 81,22 | 82,84 | -5,80% | 174,00 |
| 27.05.2026 | 89,13 | 89,14 | 87,36 | 87,94 | -6,92% | 960,00 |
| 26.05.2026 | 93,72 | 94,54 | 93,10 | 94,48 | 1,18% | 648,00 |
| 25.05.2026 | 91,86 | 94,00 | 91,72 | 93,38 | 5,45% | 1.020,00 |
| 22.05.2026 | 88,34 | 88,84 | 87,58 | 88,55 | 6,28% | 1.035,00 |
| 21.05.2026 | 83,15 | 83,42 | 82,38 | 83,32 | 7,61% | - |
| 20.05.2026 | 76,43 | 77,48 | 75,97 | 77,43 | -1,73% | 10.400,00 |
| 19.05.2026 | 78,71 | 79,70 | 78,22 | 78,79 | -2,16% | - |
| 18.05.2026 | 80,56 | 80,78 | 79,70 | 80,53 | -2,99% | - |
| 15.05.2026 | 81,17 | 83,47 | 81,00 | 83,01 | -0,65% | 48,00 |
| 14.05.2026 | 83,53 | 83,87 | 82,94 | 83,55 | -0,87% | - |
| 13.05.2026 | 83,43 | 84,37 | 83,37 | 84,28 | 4,57% | 12.300,00 |
| 12.05.2026 | 81,10 | 81,29 | 79,68 | 80,60 | -1,20% | 6.850,00 |
| 11.05.2026 | 81,50 | 81,63 | 81,02 | 81,58 | -0,15% | - |
| 08.05.2026 | 80,36 | 81,92 | 77,45 | 81,70 | 8,46% | 3.800,00 |
| 07.05.2026 | 76,75 | 76,90 | 75,10 | 75,33 | 0,74% | - |
| 06.05.2026 | 74,60 | 75,57 | 74,05 | 74,78 | 4,51% | 6.505,00 |
| 05.05.2026 | 71,87 | 71,87 | 71,40 | 71,55 | -0,26% | 2.000,00 |
| 04.05.2026 | 71,13 | 71,94 | 71,13 | 71,74 | 0,17% | - |
| 30.04.2026 | 69,61 | 71,80 | 69,43 | 71,62 | 7,42% | 19.000,00 |
| 29.04.2026 | 66,80 | 67,00 | 66,64 | 66,67 | -0,15% | 500,00 |
| 28.04.2026 | 67,61 | 69,66 | 66,25 | 66,77 | -2,91% | - |
| 27.04.2026 | 68,67 | 69,42 | 68,50 | 68,77 | 5,83% | 680,00 |
| 24.04.2026 | 65,49 | 65,89 | 64,73 | 64,98 | 0,14% | - |
| 23.04.2026 | 65,26 | 65,69 | 64,21 | 64,89 | 2,74% | - |
| 22.04.2026 | 63,17 | 63,83 | 62,43 | 63,16 | 0,41% | 2.700,00 |