83,210€
0,79%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 82,77 | 83,98 | 82,71 | 83,28 | 0,53% | 186,00 |
| 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 |
| 21.04.2026 | 64,46 | 64,90 | 62,90 | 62,90 | -0,68% | - |
| 20.04.2026 | 63,18 | 63,48 | 62,27 | 63,33 | -3,18% | - |
| 17.04.2026 | 64,09 | 65,79 | 63,58 | 65,41 | 1,02% | - |
| 16.04.2026 | 64,90 | 65,29 | 64,42 | 64,75 | 5,13% | - |
| 15.04.2026 | 61,23 | 61,63 | 60,94 | 61,59 | -2,87% | - |
| 14.04.2026 | 62,45 | 63,41 | 62,13 | 63,41 | 3,16% | - |
| 13.04.2026 | 60,88 | 61,85 | 60,78 | 61,47 | 0,41% | - |
| 10.04.2026 | 61,41 | 61,82 | 61,03 | 61,22 | 1,48% | - |
| 09.04.2026 | 60,03 | 60,55 | 59,42 | 60,33 | -0,76% | - |
| 08.04.2026 | 59,77 | 61,34 | 59,75 | 60,79 | 6,07% | - |
| 07.04.2026 | 56,98 | 57,45 | 55,85 | 57,31 | -3,27% | - |
| 02.04.2026 | 59,25 | 59,75 | 58,25 | 59,25 | -4,82% | - |
| 01.04.2026 | 61,75 | 62,75 | 61,25 | 62,25 | 4,62% | - |
| 31.03.2026 | 58,25 | 59,75 | 57,50 | 59,50 | 3,48% | 28.000,00 |
| 30.03.2026 | 58,25 | 59,50 | 57,00 | 57,50 | -3,77% | - |
| 27.03.2026 | 61,75 | 61,75 | 59,50 | 59,75 | -3,24% | - |
| 26.03.2026 | 62,25 | 62,25 | 61,25 | 61,75 | -1,20% | - |
| 25.03.2026 | 61,75 | 62,75 | 61,25 | 62,50 | 4,17% | - |
| 24.03.2026 | 59,75 | 60,75 | 59,25 | 60,00 | 2,56% | - |
| 23.03.2026 | 56,75 | 60,00 | 56,25 | 58,50 | -2,90% | - |
| 20.03.2026 | 60,75 | 60,75 | 60,25 | 60,25 | -0,82% | - |
| 19.03.2026 | 60,75 | 61,25 | 59,75 | 60,75 | -1,62% | - |
| 18.03.2026 | 63,75 | 64,00 | 61,75 | 61,75 | -0,80% | - |
| 17.03.2026 | 61,75 | 62,75 | 61,50 | 62,25 | -0,40% | - |
| 16.03.2026 | 61,75 | 62,75 | 61,25 | 62,50 | 0,00% | - |
| 13.03.2026 | 62,25 | 63,50 | 61,25 | 62,50 | 2,88% | - |
| 12.03.2026 | 61,25 | 61,75 | 60,25 | 60,75 | -0,82% | - |
| 11.03.2026 | 61,75 | 61,75 | 60,75 | 61,25 | 0,82% | - |
| 10.03.2026 | 60,25 | 61,50 | 59,75 | 60,75 | 3,40% | 9.468,00 |
| 09.03.2026 | 57,25 | 59,25 | 56,75 | 58,75 | -3,69% | - |
| 06.03.2026 | 62,25 | 63,00 | 60,25 | 61,00 | -7,58% | - |
| 05.03.2026 | 66,75 | 66,75 | 64,75 | 66,00 | -2,94% | - |
| 04.03.2026 | 66,25 | 68,00 | 66,00 | 68,00 | 1,12% | 7.830,00 |
| 03.03.2026 | 68,75 | 69,50 | 66,50 | 67,25 | -8,50% | 940,00 |
| 02.03.2026 | 73,50 | 73,75 | 72,25 | 73,50 | -0,68% | - |
| 27.02.2026 | 75,75 | 75,75 | 74,00 | 74,00 | 2,07% | - |
| 26.02.2026 | 72,75 | 73,00 | 72,00 | 72,50 | -1,69% | - |
| 25.02.2026 | 73,25 | 74,00 | 73,00 | 73,75 | 2,43% | 320,00 |
| 24.02.2026 | 71,75 | 72,75 | 71,50 | 72,00 | 2,49% | 160,00 |
| 23.02.2026 | 69,00 | 70,75 | 69,00 | 70,25 | 1,44% | - |
| 20.02.2026 | 69,00 | 69,25 | 68,75 | 69,25 | 6,13% | - |
| 19.02.2026 | 65,75 | 65,75 | 65,25 | 65,25 | -1,14% | - |
| 18.02.2026 | 65,00 | 66,00 | 64,75 | 66,00 | 4,35% | - |
| 17.02.2026 | 62,75 | 63,25 | 62,25 | 63,25 | 0,80% | - |
| 16.02.2026 | 62,75 | 62,75 | 62,75 | 62,75 | 0,00% | - |
| 13.02.2026 | 62,25 | 62,75 | 61,75 | 62,75 | 1,21% | - |
| 12.02.2026 | 62,75 | 63,25 | 62,00 | 62,00 | -4,62% | - |
| 11.02.2026 | 64,25 | 65,00 | 64,25 | 65,00 | 1,96% | - |
| 10.02.2026 | 63,25 | 64,25 | 63,25 | 63,75 | 5,81% | - |
| 09.02.2026 | 59,25 | 60,25 | 59,25 | 60,25 | 1,26% | - |
| 06.02.2026 | 58,75 | 60,50 | 58,25 | 59,50 | 6,25% | 7.820,00 |
| 05.02.2026 | 56,25 | 56,75 | 56,00 | 56,00 | -2,61% | - |
| 04.02.2026 | 57,25 | 58,25 | 57,25 | 57,50 | -3,36% | - |
| 03.02.2026 | 60,75 | 61,00 | 59,50 | 59,50 | 1,71% | - |
| 02.02.2026 | 57,75 | 59,00 | 57,75 | 58,50 | -2,09% | - |
| 30.01.2026 | 59,75 | 59,75 | 59,75 | 59,75 | -4,78% | - |
| 29.01.2026 | 63,00 | 63,75 | 62,50 | 62,75 | -2,33% | 5.675,00 |
| 28.01.2026 | 64,75 | 64,75 | 63,75 | 64,25 | 2,39% | - |
| 27.01.2026 | 62,75 | 62,75 | 62,75 | 62,75 | 2,45% | - |
| 26.01.2026 | 61,75 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 23.01.2026 | 61,75 | 62,25 | 61,25 | 61,25 | 2,08% | - |
| 22.01.2026 | 60,25 | 61,25 | 59,75 | 60,00 | -3,61% | - |
| 21.01.2026 | 60,75 | 62,25 | 60,75 | 62,25 | 1,22% | - |
| 20.01.2026 | 62,25 | 62,50 | 61,25 | 61,50 | -7,52% | - |
| 19.01.2026 | 68,00 | 68,00 | 66,50 | 66,50 | -0,37% | - |
| 16.01.2026 | 66,75 | 67,25 | 66,75 | 66,75 | 0,38% | 1.140,00 |
| 15.01.2026 | 66,75 | 67,50 | 66,50 | 66,50 | 1,53% | - |
| 14.01.2026 | 68,75 | 69,00 | 65,50 | 65,50 | -2,96% | - |
| 13.01.2026 | 67,25 | 67,75 | 67,25 | 67,50 | 1,89% | - |
| 12.01.2026 | 66,75 | 66,75 | 66,25 | 66,25 | 1,53% | - |
| 09.01.2026 | 65,25 | 65,25 | 64,75 | 65,25 | -1,51% | - |
| 08.01.2026 | 65,75 | 66,25 | 65,75 | 66,25 | 0,00% | - |
| 07.01.2026 | 66,25 | 66,25 | 66,25 | 66,25 | 0,00% | - |