19,805€
-0,18%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 20,97 | 21,30 | 20,96 | 21,02 | 2,04% | 1.017,00 |
| 05.09.2025 | 20,82 | 20,86 | 20,60 | 20,60 | 0,00% | - |
| 04.09.2025 | 20,54 | 20,74 | 20,48 | 20,60 | 0,49% | - |
| 03.09.2025 | 20,68 | 20,79 | 20,50 | 20,50 | 0,69% | - |
| 02.09.2025 | 20,54 | 20,66 | 20,36 | 20,36 | -0,44% | - |
| 01.09.2025 | 20,58 | 20,69 | 20,45 | 20,45 | 1,21% | - |
| 29.08.2025 | 20,53 | 20,60 | 20,20 | 20,21 | -2,08% | - |
| 28.08.2025 | 20,67 | 20,74 | 20,57 | 20,64 | -0,77% | - |
| 27.08.2025 | 20,61 | 20,80 | 20,61 | 20,80 | -0,31% | - |
| 26.08.2025 | 20,85 | 20,87 | 20,78 | 20,86 | 0,24% | - |
| 25.08.2025 | 20,82 | 20,83 | 20,77 | 20,81 | -0,19% | - |
| 22.08.2025 | 20,84 | 21,21 | 20,84 | 20,85 | 1,51% | - |
| 21.08.2025 | 20,59 | 20,65 | 20,45 | 20,54 | -1,30% | - |
| 20.08.2025 | 20,72 | 20,82 | 20,58 | 20,81 | 2,31% | - |
| 19.08.2025 | 20,90 | 21,09 | 20,01 | 20,34 | -2,42% | - |
| 18.08.2025 | 20,84 | 20,87 | 20,82 | 20,85 | 0,05% | - |
| 15.08.2025 | 20,84 | 20,88 | 20,82 | 20,84 | 0,58% | - |
| 14.08.2025 | 20,64 | 20,79 | 20,63 | 20,72 | 1,42% | - |
| 13.08.2025 | 20,49 | 20,57 | 20,33 | 20,43 | -1,11% | - |
| 12.08.2025 | 20,52 | 20,68 | 20,39 | 20,66 | 3,39% | - |
| 11.08.2025 | 20,27 | 20,28 | 19,97 | 19,98 | 1,81% | - |
| 08.08.2025 | 20,27 | 20,45 | 19,62 | 19,62 | 0,67% | 4.000,00 |
| 07.08.2025 | 19,40 | 19,67 | 19,34 | 19,49 | 3,25% | 112,00 |
| 06.08.2025 | 19,00 | 19,08 | 18,83 | 18,88 | 3,07% | - |
| 05.08.2025 | 18,40 | 18,41 | 18,23 | 18,32 | -0,02% | - |
| 04.08.2025 | 18,11 | 18,32 | 18,10 | 18,32 | 0,53% | - |
| 01.08.2025 | 18,40 | 18,47 | 18,10 | 18,23 | -0,15% | - |
| 31.07.2025 | 18,56 | 18,59 | 18,17 | 18,25 | -1,23% | - |
| 30.07.2025 | 18,45 | 18,52 | 18,44 | 18,48 | 0,69% | - |
| 29.07.2025 | 18,40 | 18,44 | 18,35 | 18,35 | -1,18% | - |
| 28.07.2025 | 18,49 | 18,58 | 18,39 | 18,57 | 1,49% | - |
| 25.07.2025 | 18,39 | 18,42 | 18,28 | 18,30 | -0,95% | - |
| 24.07.2025 | 18,72 | 18,74 | 18,47 | 18,48 | 2,52% | - |
| 23.07.2025 | 17,87 | 18,11 | 17,81 | 18,02 | 4,12% | - |
| 22.07.2025 | 17,32 | 17,36 | 17,20 | 17,31 | -0,78% | - |
| 21.07.2025 | 17,43 | 17,55 | 17,43 | 17,44 | 0,52% | - |
| 18.07.2025 | 17,46 | 17,57 | 17,34 | 17,35 | -1,39% | - |
| 17.07.2025 | 17,55 | 17,63 | 17,50 | 17,60 | 1,30% | - |
| 16.07.2025 | 17,38 | 17,42 | 17,20 | 17,37 | 0,39% | - |
| 15.07.2025 | 17,27 | 17,37 | 17,25 | 17,31 | -0,80% | - |
| 14.07.2025 | 17,45 | 17,49 | 17,36 | 17,45 | -0,11% | - |
| 11.07.2025 | 17,48 | 17,64 | 17,40 | 17,47 | -0,54% | - |
| 10.07.2025 | 17,47 | 17,62 | 17,47 | 17,56 | -1,38% | - |
| 09.07.2025 | 17,64 | 17,84 | 17,64 | 17,81 | 0,32% | - |
| 08.07.2025 | 17,66 | 17,79 | 17,66 | 17,75 | 0,74% | - |
| 07.07.2025 | 17,74 | 17,85 | 17,62 | 17,62 | -2,65% | - |
| 04.07.2025 | 18,20 | 18,22 | 18,02 | 18,10 | -1,60% | - |
| 03.07.2025 | 18,30 | 18,39 | 18,15 | 18,39 | 2,19% | - |
| 02.07.2025 | 18,08 | 18,10 | 17,97 | 18,00 | 0,46% | - |
| 01.07.2025 | 18,10 | 18,12 | 17,91 | 17,92 | -3,00% | - |
| 30.06.2025 | 18,59 | 18,73 | 18,44 | 18,47 | -1,26% | - |
| 27.06.2025 | 18,56 | 18,76 | 18,50 | 18,71 | 0,43% | - |
| 26.06.2025 | 18,55 | 18,63 | 18,44 | 18,63 | 0,88% | - |
| 25.06.2025 | 18,57 | 18,61 | 18,44 | 18,46 | 1,14% | - |
| 24.06.2025 | 18,18 | 18,28 | 18,07 | 18,26 | -0,02% | - |
| 23.06.2025 | 18,13 | 18,26 | 18,10 | 18,26 | -0,07% | - |
| 20.06.2025 | 18,43 | 18,50 | 18,25 | 18,27 | -1,21% | - |
| 19.06.2025 | 18,68 | 18,73 | 18,49 | 18,49 | -2,05% | - |
| 18.06.2025 | 18,83 | 18,97 | 18,81 | 18,88 | 2,04% | - |
| 17.06.2025 | 18,63 | 18,64 | 18,44 | 18,50 | -1,03% | - |
| 16.06.2025 | 18,69 | 18,85 | 18,67 | 18,70 | -0,35% | - |
| 13.06.2025 | 18,77 | 18,89 | 18,75 | 18,76 | -1,90% | - |
| 12.06.2025 | 19,07 | 19,20 | 18,95 | 19,12 | -0,65% | - |
| 11.06.2025 | 19,36 | 19,45 | 19,23 | 19,25 | -0,34% | - |
| 10.06.2025 | 19,27 | 19,38 | 19,16 | 19,31 | 1,21% | - |
| 09.06.2025 | 19,02 | 19,16 | 18,95 | 19,08 | -0,43% | - |
| 06.06.2025 | 19,07 | 19,24 | 19,06 | 19,17 | 0,84% | - |
| 05.06.2025 | 19,13 | 19,18 | 18,94 | 19,01 | -1,40% | - |
| 04.06.2025 | 19,40 | 19,42 | 19,22 | 19,28 | -2,07% | - |
| 03.06.2025 | 19,67 | 19,83 | 19,52 | 19,68 | -0,77% | - |
| 02.06.2025 | 19,74 | 19,88 | 19,62 | 19,84 | -1,11% | - |
| 30.05.2025 | 20,17 | 20,29 | 19,89 | 20,06 | 1,63% | - |