20,545€
1,21%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,58 | 20,65 | 20,51 | 20,54 | 0,46% | - |
| 21.01.2025 | 20,50 | 20,58 | 20,41 | 20,45 | 0,69% | - |
| 20.01.2025 | 20,43 | 20,46 | 20,29 | 20,31 | -1,02% | - |
| 17.01.2025 | 20,53 | 20,64 | 20,45 | 20,52 | 1,01% | - |
| 16.01.2025 | 20,24 | 20,33 | 20,22 | 20,31 | -0,49% | - |
| 15.01.2025 | 20,15 | 20,41 | 20,12 | 20,41 | 1,19% | - |
| 14.01.2025 | 20,22 | 20,31 | 20,08 | 20,17 | -1,85% | - |
| 13.01.2025 | 20,34 | 20,57 | 20,25 | 20,55 | 0,86% | - |
| 10.01.2025 | 20,43 | 20,48 | 20,32 | 20,38 | -0,10% | 100,00 |
| 09.01.2025 | 20,39 | 20,43 | 20,27 | 20,40 | 1,22% | - |
| 08.01.2025 | 20,03 | 20,27 | 20,03 | 20,15 | -0,76% | - |
| 07.01.2025 | 20,22 | 20,35 | 20,19 | 20,31 | 0,57% | - |
| 06.01.2025 | 20,21 | 20,31 | 20,03 | 20,19 | -0,52% | - |
| 03.01.2025 | 20,26 | 20,35 | 20,18 | 20,30 | 0,18% | - |
| 02.01.2025 | 20,19 | 20,40 | 20,17 | 20,26 | 0,90% | - |
| 30.12.2024 | 20,12 | 20,17 | 19,96 | 20,08 | -0,70% | - |
| 27.12.2024 | 20,25 | 20,27 | 20,09 | 20,22 | 0,26% | - |
| 23.12.2024 | 20,09 | 20,21 | 20,05 | 20,17 | 0,31% | - |
| 20.12.2024 | 20,09 | 20,40 | 20,02 | 20,11 | -1,18% | - |
| 19.12.2024 | 20,47 | 20,54 | 20,27 | 20,35 | -2,14% | - |
| 18.12.2024 | 20,92 | 21,06 | 20,74 | 20,79 | -0,50% | - |
| 17.12.2024 | 20,77 | 21,01 | 20,76 | 20,90 | -1,51% | - |
| 16.12.2024 | 21,14 | 21,26 | 21,04 | 21,22 | 0,40% | - |
| 13.12.2024 | 21,42 | 21,42 | 21,09 | 21,13 | -2,56% | - |
| 12.12.2024 | 21,61 | 21,79 | 21,60 | 21,69 | -0,41% | - |
| 11.12.2024 | 21,49 | 21,84 | 21,42 | 21,78 | 2,52% | - |
| 10.12.2024 | 21,01 | 21,33 | 21,01 | 21,24 | -0,19% | 300,00 |
| 09.12.2024 | 21,44 | 21,44 | 21,22 | 21,28 | -1,07% | - |
| 06.12.2024 | 21,37 | 21,56 | 21,30 | 21,51 | 0,26% | - |
| 05.12.2024 | 21,62 | 21,70 | 21,46 | 21,46 | -0,74% | 500,00 |
| 04.12.2024 | 21,58 | 21,85 | 21,52 | 21,62 | -1,86% | - |
| 03.12.2024 | 21,99 | 22,11 | 21,90 | 22,03 | 1,22% | - |
| 02.12.2024 | 21,51 | 21,81 | 21,37 | 21,76 | 2,06% | - |
| 29.11.2024 | 21,27 | 21,42 | 21,24 | 21,32 | 2,03% | - |
| 28.11.2024 | 20,90 | 20,94 | 20,84 | 20,90 | 1,65% | - |
| 27.11.2024 | 20,78 | 20,83 | 20,53 | 20,56 | -0,05% | - |
| 26.11.2024 | 20,50 | 20,58 | 19,95 | 20,57 | 0,00% | - |
| 25.11.2024 | 20,60 | 20,91 | 20,50 | 20,57 | 1,18% | - |
| 22.11.2024 | 20,16 | 20,44 | 20,14 | 20,33 | 1,99% | - |
| 21.11.2024 | 19,76 | 19,93 | 19,70 | 19,93 | -0,24% | - |
| 20.11.2024 | 19,58 | 20,08 | 19,58 | 19,98 | 0,13% | - |
| 19.11.2024 | 20,20 | 20,22 | 19,95 | 19,95 | -1,29% | - |
| 18.11.2024 | 20,29 | 20,33 | 20,19 | 20,21 | -0,96% | - |
| 15.11.2024 | 20,37 | 20,49 | 20,27 | 20,41 | -0,99% | - |
| 14.11.2024 | 20,53 | 20,79 | 20,53 | 20,61 | 0,32% | - |
| 13.11.2024 | 20,43 | 20,56 | 20,33 | 20,55 | -2,68% | - |
| 12.11.2024 | 21,24 | 21,30 | 21,09 | 21,11 | -0,59% | - |
| 11.11.2024 | 21,13 | 21,32 | 21,12 | 21,24 | -1,51% | - |
| 08.11.2024 | 21,56 | 21,70 | 21,42 | 21,56 | 0,05% | - |
| 07.11.2024 | 21,25 | 21,55 | 21,20 | 21,55 | -3,36% | - |
| 06.11.2024 | 22,11 | 22,46 | 21,98 | 22,30 | 1,78% | - |
| 05.11.2024 | 21,63 | 21,96 | 21,61 | 21,91 | 2,34% | - |
| 04.11.2024 | 21,47 | 21,53 | 21,35 | 21,41 | -1,31% | - |
| 01.11.2024 | 21,43 | 21,77 | 21,40 | 21,70 | -0,46% | - |
| 31.10.2024 | 22,08 | 22,09 | 21,69 | 21,80 | -2,48% | - |
| 30.10.2024 | 22,59 | 22,68 | 22,35 | 22,35 | 0,29% | 135,00 |
| 29.10.2024 | 22,23 | 22,32 | 22,19 | 22,29 | 1,13% | - |
| 28.10.2024 | 22,11 | 22,11 | 21,93 | 22,04 | 0,16% | - |
| 25.10.2024 | 21,91 | 22,11 | 21,91 | 22,00 | 0,02% | - |
| 24.10.2024 | 22,07 | 22,15 | 21,96 | 22,00 | 0,23% | - |
| 23.10.2024 | 22,10 | 22,20 | 21,87 | 21,95 | -2,23% | - |
| 22.10.2024 | 22,46 | 22,52 | 22,32 | 22,45 | -0,51% | - |
| 21.10.2024 | 22,68 | 22,73 | 22,47 | 22,56 | -1,14% | - |
| 18.10.2024 | 22,72 | 22,84 | 22,71 | 22,82 | 1,88% | - |
| 17.10.2024 | 22,35 | 22,60 | 22,35 | 22,40 | -1,99% | - |
| 16.10.2024 | 22,73 | 22,91 | 22,57 | 22,86 | 1,33% | - |
| 15.10.2024 | 23,06 | 23,15 | 22,49 | 22,56 | -3,57% | - |
| 14.10.2024 | 23,09 | 23,41 | 23,06 | 23,39 | -0,04% | - |
| 11.10.2024 | 23,27 | 23,42 | 23,18 | 23,40 | 1,10% | - |
| 10.10.2024 | 23,19 | 23,25 | 22,96 | 23,15 | -1,49% | - |
| 09.10.2024 | 23,29 | 23,51 | 23,22 | 23,50 | 2,04% | - |
| 08.10.2024 | 22,80 | 23,11 | 22,78 | 23,03 | 0,35% | - |
| 07.10.2024 | 23,24 | 23,24 | 22,86 | 22,95 | -1,97% | - |
| 04.10.2024 | 23,12 | 23,42 | 23,04 | 23,41 | 1,45% | - |
| 03.10.2024 | 23,02 | 23,07 | 22,84 | 23,07 | -0,41% | - |
| 02.10.2024 | 23,13 | 23,25 | 22,95 | 23,17 | 0,30% | - |
| 01.10.2024 | 23,20 | 23,39 | 22,91 | 23,10 | -0,62% | - |
| 30.09.2024 | 23,39 | 23,42 | 22,91 | 23,24 | 1,48% | - |
| 27.09.2024 | 23,63 | 23,87 | 22,83 | 22,90 | -4,16% | - |
| 26.09.2024 | 23,54 | 23,94 | 23,53 | 23,90 | 2,66% | - |
| 25.09.2024 | 23,30 | 23,43 | 23,22 | 23,28 | -1,42% | - |
| 24.09.2024 | 23,59 | 23,86 | 23,43 | 23,61 | -0,34% | - |
| 23.09.2024 | 23,45 | 23,87 | 23,37 | 23,69 | -0,15% | - |
| 20.09.2024 | 23,65 | 24,01 | 23,46 | 23,73 | -1,62% | - |
| 19.09.2024 | 23,66 | 24,18 | 23,60 | 24,12 | -0,37% | - |
| 18.09.2024 | 24,06 | 24,34 | 23,98 | 24,21 | -1,94% | - |
| 17.09.2024 | 24,53 | 24,79 | 24,35 | 24,69 | 2,34% | - |
| 16.09.2024 | 24,35 | 24,52 | 24,12 | 24,12 | -0,64% | - |
| 13.09.2024 | 24,32 | 24,40 | 24,17 | 24,28 | -2,37% | - |
| 12.09.2024 | 24,73 | 24,92 | 24,67 | 24,87 | 3,52% | - |
| 11.09.2024 | 24,11 | 24,26 | 24,01 | 24,02 | -0,37% | - |
| 10.09.2024 | 24,17 | 24,35 | 23,89 | 24,11 | -1,05% | 500,00 |
| 09.09.2024 | 24,27 | 24,38 | 24,21 | 24,37 | 5,07% | - |
| 06.09.2024 | 23,87 | 24,07 | 23,15 | 23,19 | -3,70% | - |
| 05.09.2024 | 24,10 | 24,21 | 24,00 | 24,08 | 1,05% | - |
| 04.09.2024 | 23,78 | 23,99 | 23,73 | 23,83 | -3,62% | - |
| 03.09.2024 | 24,51 | 24,80 | 23,99 | 24,73 | 1,79% | - |
| 02.09.2024 | 24,35 | 24,45 | 24,28 | 24,29 | 0,43% | - |
| 30.08.2024 | 24,26 | 24,32 | 24,10 | 24,19 | 2,57% | - |
| 29.08.2024 | 23,97 | 24,11 | 23,58 | 23,58 | -1,59% | - |