16,445€
-1,59%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 16,41 | 16,51 | 16,40 | 16,48 | -1,36% | 1.650,00 |
| 06.02.2026 | 16,38 | 16,89 | 16,29 | 16,71 | -0,15% | - |
| 05.02.2026 | 16,95 | 16,99 | 16,74 | 16,74 | -1,21% | 1.619,00 |
| 04.02.2026 | 16,95 | 17,13 | 16,92 | 16,94 | 1,50% | - |
| 03.02.2026 | 17,02 | 17,07 | 16,69 | 16,69 | -4,03% | 3.610,00 |
| 02.02.2026 | 17,03 | 17,39 | 17,01 | 17,39 | 3,14% | 44.275,00 |
| 30.01.2026 | 16,79 | 16,92 | 16,75 | 16,86 | 1,49% | - |
| 29.01.2026 | 16,61 | 17,18 | 16,41 | 16,61 | -1,08% | 43.000,00 |
| 28.01.2026 | 16,84 | 16,91 | 16,72 | 16,80 | 0,51% | - |
| 27.01.2026 | 17,09 | 17,14 | 16,71 | 16,71 | -3,09% | - |
| 26.01.2026 | 17,37 | 17,41 | 17,17 | 17,24 | -0,30% | 4.446,00 |
| 23.01.2026 | 17,35 | 17,47 | 17,28 | 17,30 | 0,20% | - |
| 22.01.2026 | 17,33 | 17,47 | 17,19 | 17,26 | -2,07% | - |
| 21.01.2026 | 17,48 | 17,70 | 17,42 | 17,63 | 0,18% | - |
| 20.01.2026 | 17,85 | 17,85 | 17,58 | 17,59 | -3,96% | - |
| 19.01.2026 | 18,45 | 18,45 | 18,32 | 18,32 | -0,62% | - |
| 16.01.2026 | 18,57 | 18,70 | 18,43 | 18,43 | -0,23% | - |
| 15.01.2026 | 18,55 | 18,69 | 18,42 | 18,48 | 0,05% | - |
| 14.01.2026 | 18,48 | 18,53 | 18,44 | 18,47 | 2,10% | - |
| 13.01.2026 | 18,14 | 18,16 | 18,08 | 18,09 | -1,75% | - |
| 12.01.2026 | 18,44 | 18,44 | 18,39 | 18,41 | 0,37% | - |
| 09.01.2026 | 18,02 | 18,50 | 17,99 | 18,34 | 0,30% | - |
| 08.01.2026 | 18,23 | 18,31 | 18,20 | 18,29 | 0,61% | - |
| 07.01.2026 | 18,29 | 18,44 | 18,18 | 18,18 | -1,03% | - |
| 06.01.2026 | 18,45 | 18,63 | 18,07 | 18,37 | 0,14% | - |
| 05.01.2026 | 18,47 | 18,57 | 18,34 | 18,34 | 1,52% | - |
| 02.01.2026 | 18,20 | 18,25 | 18,07 | 18,07 | 0,31% | - |
| 30.12.2025 | 18,25 | 18,28 | 18,00 | 18,01 | -0,33% | - |
| 29.12.2025 | 18,31 | 18,32 | 18,07 | 18,07 | -1,09% | - |
| 23.12.2025 | 18,43 | 18,52 | 18,27 | 18,27 | -0,87% | - |
| 19.12.2025 | 18,42 | 18,43 | 18,42 | 18,43 | -0,53% | - |
| 18.12.2025 | 18,51 | 18,68 | 18,50 | 18,53 | -1,51% | - |
| 17.12.2025 | 18,81 | 18,82 | 18,81 | 18,81 | -1,50% | - |
| 16.12.2025 | 19,06 | 19,22 | 19,01 | 19,10 | 0,34% | - |
| 15.12.2025 | 19,15 | 19,19 | 19,03 | 19,04 | 2,08% | - |
| 12.12.2025 | 18,92 | 18,93 | 18,60 | 18,65 | -1,45% | - |
| 11.12.2025 | 18,87 | 19,02 | 18,83 | 18,92 | 4,75% | - |
| 09.12.2025 | 18,31 | 18,33 | 18,07 | 18,07 | 1,15% | - |
| 05.12.2025 | 18,04 | 18,12 | 17,86 | 17,86 | -0,11% | - |
| 03.12.2025 | 18,28 | 18,29 | 17,84 | 17,88 | -1,46% | 2.378,00 |
| 02.12.2025 | 18,34 | 18,42 | 18,15 | 18,15 | 0,64% | - |
| 01.12.2025 | 18,25 | 18,32 | 18,03 | 18,03 | -3,21% | - |
| 28.11.2025 | 18,60 | 18,67 | 18,60 | 18,63 | 1,40% | - |
| 27.11.2025 | 18,37 | 18,49 | 18,36 | 18,37 | -0,45% | - |
| 26.11.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 0,16% | - |
| 25.11.2025 | 18,37 | 18,48 | 18,29 | 18,42 | 1,25% | - |
| 24.11.2025 | 18,39 | 18,47 | 18,17 | 18,20 | -0,83% | - |
| 21.11.2025 | 18,34 | 18,50 | 18,32 | 18,35 | 3,50% | - |
| 20.11.2025 | 17,86 | 17,89 | 17,62 | 17,73 | -1,81% | - |
| 19.11.2025 | 17,90 | 18,06 | 17,83 | 18,06 | -0,93% | - |
| 17.11.2025 | 18,41 | 18,47 | 18,21 | 18,23 | 0,11% | - |
| 14.11.2025 | 18,33 | 18,49 | 18,21 | 18,21 | -0,73% | - |
| 13.11.2025 | 18,72 | 18,72 | 18,32 | 18,34 | -1,88% | - |
| 12.11.2025 | 18,80 | 18,90 | 18,69 | 18,69 | 1,00% | - |
| 11.11.2025 | 18,74 | 18,74 | 18,51 | 18,51 | -1,46% | - |
| 10.11.2025 | 18,87 | 18,99 | 18,78 | 18,78 | -1,90% | - |
| 07.11.2025 | 19,19 | 19,30 | 19,09 | 19,14 | -0,52% | - |
| 06.11.2025 | 19,25 | 19,37 | 19,19 | 19,24 | -2,32% | - |
| 05.11.2025 | 20,02 | 20,08 | 19,70 | 19,70 | -1,85% | - |
| 04.11.2025 | 20,09 | 20,27 | 20,04 | 20,07 | 1,12% | - |
| 03.11.2025 | 20,04 | 20,19 | 19,85 | 19,85 | -0,80% | - |
| 31.10.2025 | 20,04 | 20,17 | 20,01 | 20,01 | 0,73% | - |
| 30.10.2025 | 20,02 | 20,15 | 19,87 | 19,87 | 0,61% | - |
| 29.10.2025 | 19,89 | 19,93 | 19,69 | 19,75 | -2,64% | - |
| 28.10.2025 | 20,25 | 20,29 | 20,22 | 20,28 | 0,50% | - |
| 27.10.2025 | 20,24 | 20,27 | 20,11 | 20,18 | 1,82% | - |
| 24.10.2025 | 19,93 | 20,05 | 19,82 | 19,82 | -1,51% | - |
| 23.10.2025 | 19,98 | 20,13 | 19,95 | 20,12 | -0,36% | - |
| 22.10.2025 | 20,31 | 20,36 | 20,20 | 20,20 | -0,88% | - |
| 21.10.2025 | 20,29 | 20,39 | 20,23 | 20,38 | -0,80% | - |
| 20.10.2025 | 20,26 | 20,57 | 20,25 | 20,54 | 3,01% | - |
| 17.10.2025 | 19,86 | 20,13 | 19,73 | 19,94 | 0,64% | - |
| 16.10.2025 | 19,74 | 19,81 | 19,70 | 19,81 | -1,13% | - |
| 15.10.2025 | 19,87 | 20,11 | 19,80 | 20,04 | 0,98% | - |
| 14.10.2025 | 19,87 | 20,09 | 19,85 | 19,85 | 2,45% | - |
| 13.10.2025 | 20,15 | 20,19 | 19,37 | 19,37 | -3,56% | - |
| 10.10.2025 | 20,19 | 20,22 | 20,08 | 20,09 | -3,95% | - |
| 09.10.2025 | 20,84 | 20,96 | 20,84 | 20,91 | 0,12% | - |
| 08.10.2025 | 20,68 | 20,89 | 20,68 | 20,89 | -2,11% | - |
| 07.10.2025 | 21,44 | 21,52 | 21,32 | 21,34 | -1,86% | - |
| 06.10.2025 | 21,04 | 22,48 | 21,02 | 21,74 | 4,27% | 500,00 |
| 03.10.2025 | 20,92 | 21,13 | 20,84 | 20,85 | 0,39% | - |
| 02.10.2025 | 20,95 | 21,02 | 20,77 | 20,77 | -0,38% | - |
| 01.10.2025 | 20,87 | 21,07 | 20,75 | 20,85 | -1,44% | - |
| 30.09.2025 | 21,18 | 21,24 | 21,00 | 21,16 | 2,54% | - |
| 29.09.2025 | 20,81 | 20,91 | 20,63 | 20,63 | -3,21% | - |
| 26.09.2025 | 21,24 | 21,45 | 21,11 | 21,32 | 4,10% | - |
| 25.09.2025 | 20,73 | 20,75 | 20,44 | 20,48 | -0,51% | - |
| 24.09.2025 | 20,74 | 20,95 | 20,58 | 20,58 | -2,00% | - |
| 23.09.2025 | 20,89 | 21,01 | 20,88 | 21,00 | 1,74% | - |
| 22.09.2025 | 20,83 | 20,91 | 20,64 | 20,64 | 2,33% | - |
| 19.09.2025 | 20,38 | 20,58 | 20,17 | 20,17 | -3,75% | 150,00 |
| 18.09.2025 | 20,90 | 20,98 | 20,87 | 20,96 | -0,78% | - |
| 17.09.2025 | 21,14 | 21,19 | 21,00 | 21,12 | -0,66% | - |
| 16.09.2025 | 21,28 | 21,31 | 21,20 | 21,26 | 2,11% | - |
| 15.09.2025 | 21,14 | 21,14 | 20,82 | 20,82 | -1,21% | - |
| 12.09.2025 | 21,09 | 21,11 | 21,08 | 21,08 | 0,00% | - |
| 11.09.2025 | 20,98 | 21,17 | 20,98 | 21,08 | -0,54% | - |
| 10.09.2025 | 21,04 | 21,28 | 21,03 | 21,19 | 1,56% | - |
| 09.09.2025 | 20,79 | 20,87 | 20,76 | 20,87 | -0,74% | - |