302,700€
0,77%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 300,15 | 302,55 | 299,70 | 302,55 | -0,66% | - |
| 21.01.2025 | 303,45 | 304,55 | 301,75 | 304,55 | 1,96% | - |
| 20.01.2025 | 300,55 | 301,75 | 298,35 | 298,70 | -0,73% | - |
| 17.01.2025 | 298,75 | 303,00 | 297,60 | 300,90 | -0,15% | - |
| 16.01.2025 | 300,05 | 302,50 | 299,40 | 301,35 | 0,22% | - |
| 15.01.2025 | 298,80 | 303,45 | 297,50 | 300,70 | 2,37% | - |
| 14.01.2025 | 294,05 | 295,75 | 292,10 | 293,75 | -3,89% | - |
| 13.01.2025 | 295,75 | 305,90 | 295,25 | 305,65 | 2,83% | - |
| 10.01.2025 | 298,80 | 300,05 | 296,25 | 297,25 | -6,96% | - |
| 09.01.2025 | 319,45 | 320,90 | 318,25 | 319,50 | 0,50% | - |
| 08.01.2025 | 316,85 | 319,15 | 314,75 | 317,90 | 0,65% | - |
| 07.01.2025 | 316,85 | 319,30 | 315,10 | 315,85 | -0,28% | - |
| 06.01.2025 | 318,00 | 321,25 | 315,95 | 316,75 | -3,71% | - |
| 03.01.2025 | 327,25 | 329,90 | 326,35 | 328,95 | 0,12% | - |
| 02.01.2025 | 326,75 | 331,00 | 326,00 | 328,55 | 0,94% | - |
| 30.12.2024 | 327,65 | 329,05 | 325,30 | 325,50 | -2,05% | - |
| 27.12.2024 | 333,15 | 333,35 | 328,30 | 332,30 | 1,20% | 6,00 |
| 23.12.2024 | 327,20 | 328,45 | 322,55 | 328,35 | 1,28% | - |
| 20.12.2024 | 324,55 | 325,15 | 319,35 | 324,20 | 0,15% | - |
| 19.12.2024 | 326,50 | 326,55 | 321,85 | 323,70 | 0,90% | - |
| 18.12.2024 | 325,55 | 328,75 | 320,10 | 320,80 | -2,31% | - |
| 17.12.2024 | 330,50 | 331,80 | 327,50 | 328,40 | 1,86% | - |
| 16.12.2024 | 326,35 | 327,90 | 322,40 | 322,40 | -2,26% | - |
| 13.12.2024 | 331,00 | 333,40 | 329,70 | 329,85 | -0,89% | - |
| 12.12.2024 | 340,05 | 340,30 | 330,60 | 332,80 | -3,11% | - |
| 11.12.2024 | 339,35 | 343,50 | 336,25 | 343,50 | 1,94% | - |
| 10.12.2024 | 336,15 | 337,65 | 335,80 | 336,95 | -0,21% | - |
| 09.12.2024 | 339,10 | 340,35 | 335,70 | 337,65 | 0,81% | - |
| 06.12.2024 | 332,10 | 335,70 | 329,45 | 334,95 | 0,43% | - |
| 05.12.2024 | 338,90 | 338,90 | 333,50 | 333,50 | -0,58% | - |
| 04.12.2024 | 334,35 | 340,55 | 333,70 | 335,45 | 1,56% | - |
| 03.12.2024 | 327,20 | 330,45 | 325,45 | 330,30 | 2,85% | - |
| 02.12.2024 | 318,35 | 322,45 | 318,30 | 321,15 | 0,08% | - |
| 29.11.2024 | 321,30 | 322,50 | 319,00 | 320,90 | 0,44% | - |
| 28.11.2024 | 321,20 | 321,70 | 319,25 | 319,50 | 0,90% | - |
| 27.11.2024 | 320,05 | 320,50 | 315,65 | 316,65 | -0,74% | 36,00 |
| 26.11.2024 | 317,45 | 324,00 | 316,70 | 319,00 | 1,41% | - |
| 25.11.2024 | 314,25 | 315,25 | 309,85 | 314,55 | 2,86% | - |
| 22.11.2024 | 302,70 | 306,85 | 301,30 | 305,80 | 2,07% | - |
| 21.11.2024 | 297,15 | 301,00 | 295,50 | 299,60 | -0,30% | - |
| 20.11.2024 | 299,55 | 302,05 | 299,20 | 300,50 | 0,38% | - |
| 19.11.2024 | 302,85 | 303,55 | 299,25 | 299,35 | -1,22% | - |
| 18.11.2024 | 304,50 | 304,70 | 300,00 | 303,05 | -0,20% | - |
| 15.11.2024 | 305,30 | 306,15 | 301,15 | 303,65 | 0,95% | - |
| 14.11.2024 | 300,75 | 304,00 | 300,50 | 300,80 | 1,06% | - |
| 13.11.2024 | 296,60 | 300,35 | 295,15 | 297,65 | -1,29% | - |
| 12.11.2024 | 305,60 | 306,00 | 295,35 | 301,55 | -0,81% | - |
| 11.11.2024 | 300,60 | 304,10 | 300,60 | 304,00 | 1,74% | - |
| 08.11.2024 | 298,05 | 299,20 | 295,15 | 298,80 | 1,31% | - |
| 07.11.2024 | 293,85 | 296,70 | 292,20 | 294,95 | -3,96% | - |
| 06.11.2024 | 305,40 | 309,25 | 303,35 | 307,10 | 2,54% | - |
| 05.11.2024 | 295,90 | 300,45 | 295,60 | 299,50 | 1,13% | - |
| 04.11.2024 | 290,95 | 299,85 | 289,85 | 296,15 | 0,27% | - |
| 01.11.2024 | 293,00 | 297,60 | 290,85 | 295,35 | 0,85% | - |
| 31.10.2024 | 296,65 | 297,40 | 291,35 | 292,85 | -4,22% | - |
| 30.10.2024 | 305,70 | 309,40 | 303,85 | 305,75 | -0,24% | - |
| 29.10.2024 | 304,65 | 306,70 | 303,95 | 306,50 | 1,16% | - |
| 28.10.2024 | 303,50 | 308,25 | 300,80 | 303,00 | -0,26% | - |
| 25.10.2024 | 302,75 | 307,60 | 302,75 | 303,80 | 0,02% | - |
| 24.10.2024 | 303,30 | 307,90 | 301,65 | 303,75 | -0,02% | 126,00 |
| 23.10.2024 | 306,50 | 308,75 | 302,20 | 303,80 | -3,52% | - |
| 22.10.2024 | 315,05 | 317,45 | 313,00 | 314,90 | -3,98% | - |
| 21.10.2024 | 328,65 | 330,15 | 325,05 | 327,95 | -0,74% | 31,00 |
| 18.10.2024 | 328,80 | 331,15 | 328,80 | 330,40 | -0,21% | 11,00 |
| 17.10.2024 | 327,70 | 332,55 | 327,50 | 331,10 | -0,09% | 30,00 |
| 16.10.2024 | 329,55 | 331,75 | 328,50 | 331,40 | 1,35% | - |
| 15.10.2024 | 328,70 | 328,80 | 321,80 | 327,00 | -3,18% | - |
| 14.10.2024 | 332,60 | 337,90 | 332,25 | 337,75 | -0,19% | - |
| 11.10.2024 | 333,75 | 342,95 | 332,70 | 338,40 | 3,49% | 100,00 |
| 10.10.2024 | 314,05 | 332,65 | 310,80 | 327,00 | 4,29% | - |
| 09.10.2024 | 311,35 | 314,85 | 310,75 | 313,55 | 0,46% | - |
| 08.10.2024 | 308,95 | 313,75 | 307,90 | 312,10 | 0,94% | - |
| 07.10.2024 | 310,95 | 311,40 | 305,95 | 309,20 | -0,06% | - |
| 04.10.2024 | 304,90 | 309,45 | 303,80 | 309,40 | 2,91% | - |
| 03.10.2024 | 302,65 | 303,15 | 298,95 | 300,65 | 1,83% | - |
| 02.10.2024 | 294,45 | 296,95 | 291,25 | 295,25 | -1,94% | - |
| 01.10.2024 | 302,30 | 305,95 | 298,30 | 301,10 | 1,07% | 32,00 |
| 30.09.2024 | 299,20 | 300,55 | 295,95 | 297,90 | -0,45% | - |
| 27.09.2024 | 299,35 | 302,00 | 291,15 | 299,25 | -0,65% | - |
| 26.09.2024 | 296,20 | 301,65 | 295,35 | 301,20 | 2,50% | - |
| 25.09.2024 | 294,05 | 295,45 | 292,20 | 293,85 | -1,72% | - |
| 24.09.2024 | 298,80 | 299,65 | 297,50 | 299,00 | -0,45% | - |
| 23.09.2024 | 296,95 | 305,20 | 296,15 | 300,35 | -0,55% | - |
| 20.09.2024 | 301,00 | 302,95 | 297,40 | 302,00 | 3,55% | - |
| 19.09.2024 | 287,90 | 292,70 | 287,05 | 291,65 | 3,06% | - |
| 18.09.2024 | 284,10 | 285,25 | 282,65 | 283,00 | -0,39% | - |
| 17.09.2024 | 283,00 | 285,50 | 281,60 | 284,10 | 1,70% | - |
| 16.09.2024 | 282,70 | 283,10 | 279,20 | 279,35 | -0,62% | - |
| 13.09.2024 | 281,10 | 282,85 | 279,00 | 281,10 | -1,35% | - |
| 12.09.2024 | 282,65 | 285,15 | 281,50 | 284,95 | 1,90% | - |
| 11.09.2024 | 274,85 | 279,85 | 273,25 | 279,65 | 0,96% | - |
| 10.09.2024 | 276,30 | 279,05 | 275,95 | 277,00 | -0,56% | - |
| 09.09.2024 | 276,25 | 279,05 | 275,85 | 278,55 | 2,65% | - |
| 06.09.2024 | 279,25 | 280,40 | 270,80 | 271,35 | -1,72% | 8,00 |
| 05.09.2024 | 276,75 | 277,35 | 275,20 | 276,10 | -3,76% | - |
| 04.09.2024 | 284,95 | 286,90 | 284,80 | 286,90 | -1,70% | - |
| 03.09.2024 | 291,40 | 295,15 | 291,35 | 291,85 | 1,48% | - |
| 02.09.2024 | 289,60 | 289,70 | 287,20 | 287,60 | -0,26% | - |
| 30.08.2024 | 289,05 | 290,05 | 287,85 | 288,35 | 1,07% | - |
| 29.08.2024 | 288,40 | 290,50 | 285,30 | 285,30 | -1,54% | - |