269,750€
-2,86%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 278,10 | 279,40 | 269,15 | 269,70 | -1,66% | - |
| 03.04.2025 | 279,85 | 281,95 | 273,40 | 274,25 | -3,81% | - |
| 02.04.2025 | 283,45 | 285,65 | 282,55 | 285,10 | 3,32% | - |
| 01.04.2025 | 273,85 | 276,45 | 271,90 | 275,95 | 0,53% | - |
| 31.03.2025 | 273,05 | 275,00 | 271,10 | 274,50 | -0,51% | 7,00 |
| 28.03.2025 | 280,40 | 281,10 | 274,35 | 275,90 | -3,14% | - |
| 27.03.2025 | 287,20 | 287,20 | 284,65 | 284,85 | 1,03% | - |
| 26.03.2025 | 286,05 | 286,75 | 281,75 | 281,95 | -0,48% | - |
| 25.03.2025 | 280,10 | 283,30 | 280,00 | 283,30 | 0,96% | - |
| 24.03.2025 | 279,20 | 280,95 | 278,95 | 280,60 | 0,04% | - |
| 21.03.2025 | 279,50 | 282,00 | 278,80 | 280,50 | -0,23% | - |
| 20.03.2025 | 282,45 | 283,75 | 280,60 | 281,15 | 0,09% | - |
| 19.03.2025 | 276,90 | 281,60 | 276,80 | 280,90 | 0,27% | - |
| 18.03.2025 | 281,90 | 282,30 | 276,10 | 280,15 | -0,95% | - |
| 17.03.2025 | 282,10 | 283,55 | 281,45 | 282,85 | -1,31% | - |
| 14.03.2025 | 284,60 | 287,70 | 284,10 | 286,60 | 0,93% | - |
| 13.03.2025 | 284,05 | 285,05 | 283,25 | 283,95 | -0,12% | - |
| 12.03.2025 | 282,60 | 285,90 | 282,40 | 284,30 | 1,10% | - |
| 11.03.2025 | 286,05 | 286,15 | 277,75 | 281,20 | -0,48% | - |
| 10.03.2025 | 286,95 | 287,35 | 281,45 | 282,55 | -2,25% | - |
| 07.03.2025 | 286,75 | 289,35 | 284,45 | 289,05 | -1,55% | - |
| 06.03.2025 | 297,55 | 297,60 | 293,40 | 293,60 | -0,64% | - |
| 05.03.2025 | 296,55 | 296,65 | 292,55 | 295,50 | 2,21% | - |
| 04.03.2025 | 295,55 | 295,55 | 287,70 | 289,10 | -1,97% | 31,00 |
| 03.03.2025 | 299,50 | 300,10 | 293,90 | 294,90 | 0,00% | - |
| 28.02.2025 | 292,55 | 294,90 | 290,05 | 294,90 | 1,10% | - |
| 27.02.2025 | 297,15 | 297,70 | 291,60 | 291,70 | -1,22% | - |
| 26.02.2025 | 293,90 | 297,50 | 293,80 | 295,30 | 1,65% | - |
| 25.02.2025 | 290,40 | 291,80 | 287,30 | 290,50 | -2,66% | - |
| 24.02.2025 | 300,50 | 301,05 | 296,00 | 298,45 | 0,49% | - |
| 21.02.2025 | 298,20 | 301,45 | 296,50 | 297,00 | -1,43% | - |
| 20.02.2025 | 302,85 | 302,95 | 301,00 | 301,30 | -1,18% | - |
| 19.02.2025 | 303,60 | 305,25 | 303,40 | 304,90 | -1,58% | - |
| 18.02.2025 | 310,90 | 312,65 | 309,15 | 309,80 | -0,97% | - |
| 17.02.2025 | 312,50 | 313,20 | 312,30 | 312,85 | 0,97% | 18,00 |
| 14.02.2025 | 310,60 | 311,10 | 309,10 | 309,85 | -1,81% | - |
| 13.02.2025 | 313,70 | 317,05 | 313,40 | 315,55 | 3,19% | - |
| 12.02.2025 | 305,10 | 308,70 | 304,90 | 305,80 | -0,60% | - |
| 11.02.2025 | 308,25 | 308,75 | 307,10 | 307,65 | -0,21% | - |
| 10.02.2025 | 308,05 | 309,00 | 306,80 | 308,30 | -1,11% | - |
| 07.02.2025 | 309,90 | 312,60 | 308,95 | 311,75 | -0,08% | - |
| 06.02.2025 | 310,35 | 312,75 | 309,65 | 312,00 | 2,33% | - |
| 05.02.2025 | 300,80 | 305,00 | 300,10 | 304,90 | 0,78% | - |
| 04.02.2025 | 300,60 | 302,60 | 299,45 | 302,55 | -2,04% | 17,00 |
| 03.02.2025 | 308,45 | 312,65 | 308,05 | 308,85 | -2,54% | - |
| 31.01.2025 | 318,85 | 319,45 | 316,10 | 316,90 | -0,28% | - |
| 30.01.2025 | 314,25 | 318,30 | 313,70 | 317,80 | 2,40% | 20,00 |
| 29.01.2025 | 310,10 | 311,20 | 309,85 | 310,35 | 0,65% | - |
| 28.01.2025 | 305,60 | 309,80 | 305,50 | 308,35 | 1,26% | - |
| 27.01.2025 | 307,15 | 307,65 | 302,45 | 304,50 | -1,31% | - |
| 24.01.2025 | 306,75 | 309,35 | 304,30 | 308,55 | 1,30% | - |
| 23.01.2025 | 303,85 | 305,15 | 303,45 | 304,60 | 0,56% | - |
| 22.01.2025 | 300,15 | 303,80 | 299,70 | 302,90 | -0,54% | - |
| 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% | - |