383,700€
2,05%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 380,95 | 385,20 | 378,10 | 384,10 | 1,17% | 13,00 |
| 24.09.2026 | 377,25 | 382,50 | 376,05 | 379,65 | -1,21% | 84,00 |
| 23.09.2026 | 384,70 | 387,25 | 379,15 | 384,30 | -0,04% | - |
| 22.09.2026 | 371,65 | 384,85 | 371,55 | 384,45 | 1,46% | - |
| 21.09.2026 | 381,65 | 381,70 | 378,30 | 378,90 | 0,54% | - |
| 18.09.2026 | 376,20 | 379,10 | 374,20 | 376,85 | -1,75% | 140,00 |
| 17.09.2026 | 377,95 | 385,10 | 377,40 | 383,55 | 1,13% | - |
| 16.09.2026 | 374,85 | 381,75 | 373,75 | 379,25 | 2,53% | - |
| 15.09.2026 | 374,85 | 376,60 | 369,90 | 369,90 | -1,18% | - |
| 14.09.2026 | 375,20 | 377,75 | 369,95 | 374,30 | -1,16% | - |
| 11.09.2026 | 373,35 | 379,95 | 369,70 | 378,70 | 2,32% | - |
| 10.09.2026 | 372,60 | 374,45 | 365,30 | 370,10 | 0,37% | 1.020,00 |
| 09.09.2026 | 376,60 | 377,80 | 366,60 | 368,75 | -4,27% | 470,00 |
| 08.09.2026 | 388,20 | 395,10 | 381,00 | 385,20 | 0,78% | - |
| 07.09.2026 | 382,35 | 386,45 | 381,30 | 382,20 | -0,69% | 36,00 |
| 04.09.2026 | 381,85 | 387,40 | 378,35 | 384,85 | 3,05% | - |
| 03.09.2026 | 374,65 | 402,80 | 372,90 | 373,45 | -1,10% | 864,00 |
| 02.09.2026 | 380,10 | 392,85 | 375,70 | 377,60 | 0,27% | 956,00 |
| 01.09.2026 | 382,65 | 386,60 | 371,40 | 376,60 | -2,86% | 380,00 |
| 31.08.2026 | 388,80 | 395,10 | 387,65 | 387,70 | 1,97% | 126,00 |
| 28.08.2026 | 383,30 | 412,20 | 379,50 | 380,20 | -2,29% | 96,00 |
| 27.08.2026 | 387,15 | 390,00 | 384,80 | 389,10 | 0,37% | 510,00 |
| 26.08.2026 | 387,75 | 393,00 | 385,60 | 387,65 | -2,21% | - |
| 25.08.2026 | 393,55 | 398,15 | 384,90 | 396,40 | 2,06% | - |
| 24.08.2026 | 393,40 | 395,10 | 385,10 | 388,40 | -1,97% | - |
| 21.08.2026 | 394,65 | 399,55 | 393,85 | 396,20 | -1,76% | - |
| 20.08.2026 | 411,70 | 424,65 | 403,30 | 403,30 | -1,19% | - |
| 19.08.2026 | 404,40 | 434,35 | 404,05 | 408,15 | 1,59% | - |
| 18.08.2026 | 407,05 | 409,60 | 401,20 | 401,75 | -3,98% | - |
| 17.08.2026 | 416,45 | 419,80 | 412,60 | 418,40 | 0,19% | - |
| 14.08.2026 | 422,60 | 424,35 | 408,45 | 417,60 | -2,02% | 225,00 |
| 13.08.2026 | 423,95 | 428,90 | 422,20 | 426,20 | -1,17% | - |
| 12.08.2026 | 426,00 | 434,05 | 423,80 | 431,25 | 0,41% | 182,00 |
| 11.08.2026 | 432,00 | 432,10 | 428,85 | 429,50 | 0,47% | - |
| 10.08.2026 | 432,60 | 433,60 | 427,30 | 427,50 | -2,56% | - |
| 07.08.2026 | 435,90 | 443,40 | 433,60 | 438,75 | 2,31% | - |
| 06.08.2026 | 431,95 | 435,10 | 428,10 | 428,85 | 1,84% | - |
| 05.08.2026 | 423,60 | 428,90 | 418,70 | 421,10 | -4,26% | - |
| 04.08.2026 | 436,70 | 441,00 | 429,80 | 439,85 | -0,77% | - |
| 03.08.2026 | 437,40 | 443,40 | 436,10 | 443,25 | 4,50% | 216,00 |
| 31.07.2026 | 421,30 | 431,40 | 415,45 | 424,15 | -3,68% | - |
| 30.07.2026 | 418,75 | 441,70 | 416,95 | 440,35 | 3,24% | - |
| 29.07.2026 | 433,85 | 440,40 | 424,45 | 426,55 | -1,83% | - |
| 28.07.2026 | 425,75 | 437,55 | 425,15 | 434,50 | 4,15% | - |
| 27.07.2026 | 416,60 | 421,95 | 411,80 | 417,20 | 1,92% | 304,00 |
| 24.07.2026 | 409,70 | 438,20 | 407,60 | 409,35 | 0,83% | - |
| 23.07.2026 | 414,20 | 415,95 | 405,60 | 406,00 | -3,80% | 360,00 |
| 22.07.2026 | 420,15 | 432,75 | 418,55 | 422,05 | -4,12% | 18,00 |
| 21.07.2026 | 430,40 | 443,50 | 430,15 | 440,20 | 4,78% | - |
| 20.07.2026 | 423,65 | 427,20 | 420,10 | 420,10 | -0,74% | - |
| 17.07.2026 | 422,15 | 454,45 | 412,90 | 423,25 | 1,27% | - |
| 16.07.2026 | 424,20 | 450,55 | 417,45 | 417,95 | -0,75% | 180,00 |
| 15.07.2026 | 426,15 | 427,40 | 417,55 | 421,10 | -3,99% | - |
| 14.07.2026 | 433,15 | 441,80 | 430,65 | 438,60 | -1,73% | - |
| 13.07.2026 | 440,60 | 447,50 | 436,25 | 446,30 | -0,62% | - |
| 10.07.2026 | 443,65 | 455,85 | 441,10 | 449,10 | -6,00% | - |
| 09.07.2026 | 472,50 | 477,85 | 462,90 | 477,75 | 0,84% | - |
| 08.07.2026 | 473,50 | 480,85 | 456,85 | 473,75 | -1,13% | - |
| 07.07.2026 | 475,90 | 485,60 | 472,40 | 479,15 | 1,54% | 84,00 |
| 06.07.2026 | 468,90 | 476,45 | 465,95 | 471,90 | 0,70% | - |
| 03.07.2026 | 458,60 | 488,15 | 449,65 | 468,60 | 5,46% | - |
| 02.07.2026 | 447,80 | 454,25 | 439,85 | 444,35 | -1,69% | - |
| 01.07.2026 | 448,10 | 473,65 | 440,30 | 452,00 | 0,46% | 120,00 |
| 30.06.2026 | 448,45 | 451,05 | 442,95 | 449,95 | -4,24% | - |
| 29.06.2026 | 460,75 | 469,95 | 457,65 | 469,85 | 2,40% | - |
| 26.06.2026 | 454,20 | 463,15 | 449,00 | 458,85 | -1,26% | - |
| 25.06.2026 | 459,15 | 487,45 | 456,50 | 464,70 | 4,50% | - |
| 24.06.2026 | 444,30 | 448,50 | 441,20 | 444,70 | 1,34% | - |
| 23.06.2026 | 445,40 | 447,25 | 432,70 | 438,80 | -1,25% | - |
| 22.06.2026 | 440,75 | 449,10 | 438,60 | 444,35 | -1,71% | - |
| 19.06.2026 | 446,00 | 454,95 | 446,00 | 452,10 | -3,62% | - |
| 18.06.2026 | 452,40 | 471,50 | 451,95 | 469,10 | 4,48% | - |
| 17.06.2026 | 446,60 | 454,45 | 443,00 | 449,00 | 2,82% | - |
| 16.06.2026 | 437,90 | 443,35 | 433,75 | 436,70 | 0,03% | - |
| 15.06.2026 | 435,10 | 440,35 | 434,15 | 436,55 | -0,71% | - |
| 12.06.2026 | 431,55 | 461,80 | 431,05 | 439,65 | 1,16% | - |
| 11.06.2026 | 422,95 | 434,70 | 422,25 | 434,60 | 2,80% | - |
| 10.06.2026 | 426,85 | 453,55 | 421,20 | 422,75 | 1,37% | - |
| 09.06.2026 | 422,65 | 427,40 | 406,80 | 417,05 | -4,39% | - |
| 08.06.2026 | 425,20 | 438,65 | 423,90 | 436,20 | 6,73% | 144,00 |
| 05.06.2026 | 426,55 | 431,75 | 406,80 | 408,70 | -4,07% | - |
| 04.06.2026 | 424,60 | 430,10 | 421,25 | 426,05 | 0,86% | - |
| 03.06.2026 | 423,45 | 425,60 | 419,80 | 422,40 | -1,41% | - |
| 02.06.2026 | 428,05 | 429,05 | 424,50 | 428,45 | -1,22% | - |
| 01.06.2026 | 433,90 | 434,10 | 429,85 | 433,75 | -1,17% | - |
| 29.05.2026 | 441,00 | 442,85 | 436,70 | 438,90 | 2,06% | - |
| 28.05.2026 | 422,70 | 432,10 | 419,80 | 430,05 | 1,84% | - |
| 27.05.2026 | 420,65 | 491,80 | 418,30 | 422,30 | 2,99% | - |
| 26.05.2026 | 406,50 | 434,25 | 404,35 | 410,05 | 0,91% | - |
| 25.05.2026 | 406,40 | 411,80 | 403,45 | 406,35 | -0,34% | - |
| 22.05.2026 | 407,05 | 411,65 | 404,55 | 407,75 | 2,79% | - |
| 21.05.2026 | 397,35 | 401,90 | 391,95 | 396,70 | -3,98% | - |
| 20.05.2026 | 403,15 | 413,40 | 399,25 | 413,15 | 4,19% | - |
| 19.05.2026 | 395,15 | 399,70 | 392,20 | 396,55 | 3,81% | - |
| 18.05.2026 | 379,40 | 384,25 | 378,35 | 382,00 | -1,82% | - |
| 15.05.2026 | 387,15 | 393,45 | 386,10 | 389,10 | -1,41% | 2.185,00 |
| 14.05.2026 | 389,95 | 396,95 | 387,20 | 394,65 | 0,65% | 278,00 |
| 13.05.2026 | 391,75 | 394,05 | 389,85 | 392,10 | 0,11% | - |
| 12.05.2026 | 393,35 | 418,70 | 387,85 | 391,65 | -3,34% | 172,00 |
| 11.05.2026 | 403,95 | 408,65 | 403,70 | 405,20 | -1,15% | - |