19,025€
-1,07%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |