299,900€
1,94%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 287,60 | 291,30 | 287,05 | 289,75 | -0,17% | - |
| 27.08.2024 | 289,05 | 290,70 | 288,30 | 290,25 | 1,29% | - |
| 26.08.2024 | 287,10 | 289,20 | 285,90 | 286,55 | 0,69% | 10,00 |
| 23.08.2024 | 282,40 | 285,00 | 281,15 | 284,60 | 2,25% | - |
| 22.08.2024 | 277,55 | 278,55 | 274,60 | 278,35 | 2,58% | - |
| 21.08.2024 | 271,50 | 271,80 | 270,50 | 271,35 | -0,75% | - |
| 20.08.2024 | 271,05 | 273,70 | 270,85 | 273,40 | 2,74% | - |
| 19.08.2024 | 264,90 | 266,20 | 263,25 | 266,10 | -1,19% | - |
| 16.08.2024 | 268,15 | 270,20 | 266,75 | 269,30 | 6,19% | 5,00 |
| 15.08.2024 | 253,80 | 257,90 | 251,30 | 253,60 | 2,07% | - |
| 14.08.2024 | 250,20 | 251,10 | 247,30 | 248,45 | -0,96% | - |
| 13.08.2024 | 250,75 | 253,10 | 250,30 | 250,85 | 1,15% | - |
| 12.08.2024 | 247,95 | 248,55 | 244,15 | 248,00 | 0,77% | - |
| 09.08.2024 | 248,05 | 249,15 | 242,45 | 246,10 | -1,74% | 100,00 |
| 08.08.2024 | 249,85 | 250,45 | 248,10 | 250,45 | 1,95% | - |
| 07.08.2024 | 243,80 | 245,85 | 239,90 | 245,65 | 1,87% | - |
| 06.08.2024 | 238,55 | 242,50 | 234,50 | 241,15 | -0,84% | - |
| 05.08.2024 | 233,20 | 243,55 | 229,55 | 243,20 | -2,51% | 11,00 |
| 02.08.2024 | 250,70 | 253,00 | 248,05 | 249,45 | 2,40% | - |
| 01.08.2024 | 253,05 | 254,50 | 243,45 | 243,60 | -5,58% | 200,00 |
| 31.07.2024 | 252,75 | 258,05 | 252,60 | 258,00 | 4,60% | - |
| 30.07.2024 | 244,25 | 247,40 | 243,50 | 246,65 | -1,10% | - |
| 29.07.2024 | 248,20 | 249,75 | 247,75 | 249,40 | 2,28% | - |
| 26.07.2024 | 244,10 | 244,75 | 242,80 | 243,85 | 0,72% | - |
| 25.07.2024 | 242,35 | 244,05 | 239,75 | 242,10 | -1,10% | - |
| 24.07.2024 | 243,40 | 245,85 | 240,80 | 244,80 | 0,02% | - |
| 23.07.2024 | 242,80 | 244,85 | 242,45 | 244,75 | 0,91% | - |
| 22.07.2024 | 242,65 | 243,85 | 242,35 | 242,55 | -0,29% | - |
| 19.07.2024 | 242,60 | 245,10 | 242,40 | 243,25 | -0,59% | - |
| 18.07.2024 | 246,10 | 246,20 | 243,50 | 244,70 | -0,49% | - |
| 17.07.2024 | 246,35 | 248,95 | 243,60 | 245,90 | 0,16% | - |
| 16.07.2024 | 244,80 | 245,60 | 244,25 | 245,50 | -2,56% | - |
| 15.07.2024 | 250,35 | 252,00 | 249,60 | 251,95 | 0,64% | - |
| 12.07.2024 | 249,30 | 252,25 | 248,80 | 250,35 | -5,03% | - |
| 11.07.2024 | 258,15 | 269,65 | 258,00 | 263,60 | 4,27% | 350,00 |
| 10.07.2024 | 253,50 | 253,55 | 251,30 | 252,80 | 1,00% | - |
| 09.07.2024 | 250,65 | 250,80 | 248,70 | 250,30 | 3,30% | - |
| 08.07.2024 | 243,65 | 243,90 | 242,20 | 242,30 | -1,30% | - |