16,405€
1,33%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 16,49 | 16,76 | 16,48 | 16,63 | 1,22% | - |
| 16.04.2025 | 16,37 | 16,67 | 16,32 | 16,43 | -2,02% | - |
| 15.04.2025 | 16,51 | 16,84 | 16,50 | 16,76 | 2,04% | - |
| 14.04.2025 | 16,39 | 16,51 | 16,26 | 16,43 | 0,03% | - |
| 11.04.2025 | 16,62 | 16,62 | 15,96 | 16,42 | -3,68% | - |
| 10.04.2025 | 17,87 | 17,92 | 16,66 | 17,05 | -6,14% | - |
| 09.04.2025 | 16,65 | 18,62 | 16,40 | 18,17 | 7,74% | - |
| 08.04.2025 | 16,96 | 17,59 | 16,69 | 16,86 | 1,72% | - |
| 07.04.2025 | 16,32 | 17,07 | 15,82 | 16,58 | 0,39% | 250,00 |
| 04.04.2025 | 17,37 | 17,40 | 16,31 | 16,51 | -5,24% | - |
| 03.04.2025 | 17,62 | 17,89 | 17,08 | 17,42 | -3,38% | - |
| 02.04.2025 | 17,88 | 18,06 | 17,78 | 18,03 | 2,11% | - |
| 01.04.2025 | 17,49 | 17,76 | 17,44 | 17,66 | -0,34% | 2,00 |
| 31.03.2025 | 17,71 | 17,79 | 17,60 | 17,72 | -0,76% | - |
| 28.03.2025 | 18,12 | 18,24 | 17,85 | 17,86 | -2,62% | - |
| 27.03.2025 | 18,47 | 18,48 | 18,33 | 18,34 | -0,75% | - |
| 26.03.2025 | 18,64 | 18,68 | 18,47 | 18,47 | -1,10% | - |
| 25.03.2025 | 18,49 | 18,69 | 18,36 | 18,68 | 0,84% | - |
| 24.03.2025 | 18,43 | 18,54 | 18,33 | 18,52 | -1,38% | - |
| 21.03.2025 | 18,80 | 18,93 | 18,72 | 18,78 | -0,29% | - |
| 20.03.2025 | 18,94 | 19,00 | 18,83 | 18,84 | 0,10% | - |
| 19.03.2025 | 18,61 | 18,85 | 18,61 | 18,82 | 1,70% | - |
| 18.03.2025 | 18,40 | 18,54 | 18,15 | 18,51 | -0,35% | - |
| 17.03.2025 | 18,63 | 18,77 | 18,56 | 18,57 | -0,48% | - |
| 14.03.2025 | 18,58 | 18,79 | 18,55 | 18,66 | 0,92% | - |
| 13.03.2025 | 18,50 | 18,57 | 18,41 | 18,49 | -1,61% | - |
| 12.03.2025 | 18,68 | 18,88 | 18,64 | 18,79 | 0,70% | - |
| 11.03.2025 | 19,04 | 19,05 | 18,48 | 18,66 | -1,63% | - |
| 10.03.2025 | 19,26 | 19,34 | 18,90 | 18,97 | -0,08% | - |
| 07.03.2025 | 18,87 | 19,00 | 18,72 | 18,99 | 0,17% | - |
| 06.03.2025 | 19,21 | 19,23 | 18,94 | 18,96 | -1,66% | - |
| 05.03.2025 | 19,30 | 19,50 | 19,13 | 19,28 | 2,31% | - |
| 04.03.2025 | 19,57 | 19,60 | 18,74 | 18,84 | -2,80% | - |
| 03.03.2025 | 19,60 | 19,61 | 19,27 | 19,38 | -1,55% | - |
| 28.02.2025 | 19,47 | 19,69 | 19,35 | 19,69 | 1,08% | - |
| 27.02.2025 | 19,68 | 19,71 | 19,48 | 19,48 | -0,56% | - |
| 26.02.2025 | 19,52 | 19,73 | 19,50 | 19,59 | 1,93% | - |
| 25.02.2025 | 19,21 | 19,31 | 19,12 | 19,22 | -0,30% | - |
| 24.02.2025 | 19,28 | 19,32 | 19,15 | 19,28 | 0,44% | - |
| 21.02.2025 | 19,16 | 19,34 | 19,15 | 19,19 | -0,21% | - |
| 20.02.2025 | 19,36 | 19,46 | 19,22 | 19,23 | -2,14% | 198,00 |
| 19.02.2025 | 19,57 | 19,75 | 19,49 | 19,65 | -4,22% | - |
| 18.02.2025 | 20,50 | 20,57 | 20,47 | 20,52 | 1,28% | - |
| 17.02.2025 | 20,21 | 20,33 | 20,13 | 20,26 | 2,49% | - |
| 14.02.2025 | 19,82 | 19,85 | 19,73 | 19,76 | 0,53% | - |
| 13.02.2025 | 19,54 | 19,80 | 19,51 | 19,66 | 2,93% | - |
| 12.02.2025 | 19,23 | 19,47 | 19,05 | 19,10 | -2,76% | - |
| 11.02.2025 | 19,73 | 19,95 | 19,63 | 19,64 | -0,62% | - |
| 10.02.2025 | 19,71 | 19,80 | 19,58 | 19,76 | -0,18% | - |
| 07.02.2025 | 19,60 | 19,85 | 19,56 | 19,80 | -3,61% | - |
| 06.02.2025 | 20,32 | 20,67 | 20,32 | 20,54 | -5,91% | - |
| 05.02.2025 | 21,63 | 21,84 | 21,58 | 21,83 | 2,03% | - |
| 04.02.2025 | 21,36 | 21,50 | 21,29 | 21,40 | 0,35% | - |
| 03.02.2025 | 21,28 | 21,50 | 21,26 | 21,32 | -0,44% | - |
| 31.01.2025 | 21,43 | 21,54 | 21,36 | 21,42 | 0,00% | - |
| 30.01.2025 | 21,38 | 21,43 | 21,31 | 21,42 | 0,05% | - |
| 29.01.2025 | 21,40 | 21,46 | 21,39 | 21,41 | 1,33% | - |
| 28.01.2025 | 21,02 | 21,13 | 21,02 | 21,13 | 1,64% | - |
| 27.01.2025 | 20,87 | 20,96 | 20,77 | 20,79 | 2,19% | - |
| 24.01.2025 | 20,41 | 20,55 | 20,28 | 20,34 | -0,66% | - |
| 23.01.2025 | 20,42 | 20,50 | 20,42 | 20,48 | -0,27% | - |
| 22.01.2025 | 20,58 | 20,70 | 20,51 | 20,53 | 0,42% | - |
| 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% | - |