400,150€
4,07%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 392,90 | 421,65 | 390,20 | 400,15 | 3,05% | - |
| 29.04.2026 | 386,15 | 389,60 | 385,95 | 388,30 | 0,37% | - |
| 28.04.2026 | 392,30 | 397,15 | 385,75 | 386,85 | 0,91% | - |
| 27.04.2026 | 385,10 | 390,30 | 380,85 | 383,35 | 2,32% | 168,00 |
| 24.04.2026 | 374,30 | 405,55 | 368,35 | 374,65 | 1,45% | - |
| 23.04.2026 | 373,00 | 376,40 | 366,20 | 369,30 | -4,60% | 4.900,00 |
| 22.04.2026 | 384,45 | 387,20 | 382,60 | 387,10 | -1,56% | - |
| 21.04.2026 | 397,65 | 397,90 | 390,00 | 393,25 | -1,65% | 88,00 |
| 20.04.2026 | 399,65 | 405,20 | 397,55 | 399,85 | -0,14% | - |
| 17.04.2026 | 397,00 | 425,00 | 395,95 | 400,40 | 1,19% | - |
| 16.04.2026 | 403,55 | 430,15 | 395,70 | 395,70 | -0,78% | 165,00 |
| 15.04.2026 | 397,50 | 401,55 | 395,30 | 398,80 | -1,05% | - |
| 14.04.2026 | 398,10 | 428,80 | 397,30 | 403,05 | -2,52% | 638,00 |
| 13.04.2026 | 401,45 | 413,50 | 396,00 | 413,45 | 2,90% | 260,00 |
| 10.04.2026 | 399,55 | 415,20 | 396,45 | 401,80 | 6,54% | 105,00 |
| 09.04.2026 | 370,45 | 379,05 | 363,60 | 377,15 | 0,86% | 1.100,00 |
| 08.04.2026 | 369,30 | 374,00 | 365,75 | 373,95 | 5,40% | - |
| 07.04.2026 | 353,75 | 358,35 | 348,25 | 354,80 | 2,31% | - |
| 02.04.2026 | 339,75 | 370,20 | 339,70 | 346,80 | -1,18% | - |
| 01.04.2026 | 347,25 | 376,65 | 345,05 | 350,95 | 1,70% | - |
| 31.03.2026 | 339,90 | 345,75 | 334,30 | 345,10 | 4,04% | - |
| 30.03.2026 | 333,40 | 337,25 | 330,55 | 331,70 | 2,63% | - |
| 27.03.2026 | 331,55 | 332,25 | 323,05 | 323,20 | -2,28% | - |
| 26.03.2026 | 331,55 | 335,45 | 329,35 | 330,75 | -1,46% | - |
| 25.03.2026 | 334,45 | 339,65 | 333,65 | 335,65 | -0,13% | - |
| 24.03.2026 | 335,45 | 339,10 | 330,40 | 336,10 | -1,54% | - |
| 23.03.2026 | 331,65 | 347,75 | 329,70 | 341,35 | -0,15% | 696,00 |
| 20.03.2026 | 344,90 | 345,60 | 341,60 | 341,85 | -0,86% | - |
| 19.03.2026 | 344,75 | 347,30 | 339,70 | 344,80 | -2,03% | - |
| 18.03.2026 | 357,80 | 358,15 | 350,10 | 351,95 | -0,41% | - |
| 17.03.2026 | 349,85 | 358,70 | 349,50 | 353,40 | 1,54% | - |
| 16.03.2026 | 354,55 | 358,10 | 347,05 | 348,05 | -1,28% | - |
| 13.03.2026 | 357,25 | 361,35 | 351,75 | 352,55 | 0,28% | - |
| 12.03.2026 | 355,45 | 357,30 | 350,55 | 351,55 | 2,76% | - |
| 11.03.2026 | 346,65 | 346,90 | 342,10 | 342,10 | -3,39% | - |
| 10.03.2026 | 354,15 | 358,75 | 351,70 | 354,10 | 0,00% | 570,00 |
| 09.03.2026 | 344,35 | 359,15 | 342,15 | 354,10 | 1,04% | - |
| 06.03.2026 | 354,85 | 357,10 | 349,95 | 350,45 | 0,85% | 621,00 |
| 05.03.2026 | 354,10 | 357,80 | 344,10 | 347,50 | -4,06% | 476,00 |
| 04.03.2026 | 351,50 | 363,10 | 351,45 | 362,20 | 3,93% | - |
| 03.03.2026 | 356,05 | 356,10 | 342,10 | 348,50 | -5,00% | 64,00 |
| 02.03.2026 | 367,50 | 367,95 | 362,75 | 366,85 | -0,70% | - |
| 27.02.2026 | 376,50 | 377,80 | 367,75 | 369,45 | 0,75% | 110,00 |
| 26.02.2026 | 368,95 | 371,90 | 366,70 | 366,70 | -1,24% | - |
| 25.02.2026 | 366,50 | 372,10 | 366,35 | 371,30 | 1,60% | 2.422,00 |
| 24.02.2026 | 361,80 | 365,45 | 360,85 | 365,45 | 0,19% | - |
| 23.02.2026 | 362,75 | 365,45 | 362,45 | 364,75 | -0,29% | - |
| 20.02.2026 | 364,90 | 365,80 | 363,55 | 365,80 | -0,22% | 160,00 |
| 19.02.2026 | 366,55 | 369,00 | 363,65 | 366,60 | -1,98% | 2.520,00 |
| 18.02.2026 | 375,20 | 376,45 | 372,00 | 374,00 | 0,04% | - |
| 17.02.2026 | 373,20 | 375,20 | 371,55 | 373,85 | 1,15% | - |
| 16.02.2026 | 369,25 | 370,75 | 367,55 | 369,60 | -3,86% | - |
| 13.02.2026 | 376,75 | 385,30 | 376,60 | 384,45 | 4,84% | - |
| 12.02.2026 | 373,25 | 376,60 | 366,70 | 366,70 | -1,44% | - |
| 11.02.2026 | 372,25 | 374,55 | 365,75 | 372,05 | -0,11% | 727,00 |
| 10.02.2026 | 371,80 | 373,30 | 366,40 | 372,45 | 1,00% | - |
| 09.02.2026 | 365,55 | 369,00 | 363,65 | 368,75 | 6,15% | - |
| 06.02.2026 | 343,85 | 349,05 | 342,45 | 347,40 | 1,77% | - |
| 05.02.2026 | 338,85 | 343,00 | 337,80 | 341,35 | 1,67% | - |
| 04.02.2026 | 335,05 | 338,95 | 333,90 | 335,75 | 1,96% | - |
| 03.02.2026 | 334,20 | 338,35 | 329,30 | 329,30 | 0,80% | - |
| 02.02.2026 | 328,15 | 332,05 | 326,25 | 326,70 | 3,53% | 1.764,00 |
| 30.01.2026 | 316,25 | 317,60 | 314,95 | 315,55 | 1,24% | 4.700,00 |
| 29.01.2026 | 314,50 | 315,75 | 308,25 | 311,70 | -1,80% | - |
| 28.01.2026 | 321,55 | 322,25 | 317,40 | 317,40 | -2,02% | 4.100,00 |
| 27.01.2026 | 322,90 | 326,50 | 321,70 | 323,95 | -0,38% | - |
| 26.01.2026 | 322,15 | 325,40 | 322,00 | 325,20 | 1,59% | 290,00 |
| 23.01.2026 | 321,50 | 324,25 | 320,10 | 320,10 | -2,23% | - |
| 22.01.2026 | 327,60 | 329,75 | 326,10 | 327,40 | -2,99% | - |
| 21.01.2026 | 333,70 | 338,75 | 332,75 | 337,50 | 0,76% | 140,00 |
| 20.01.2026 | 339,80 | 339,90 | 334,75 | 334,95 | -0,92% | - |
| 19.01.2026 | 339,70 | 340,40 | 336,65 | 338,05 | -1,46% | - |
| 16.01.2026 | 340,55 | 346,15 | 338,90 | 343,05 | -0,97% | 168,00 |
| 15.01.2026 | 347,75 | 349,65 | 346,15 | 346,40 | -1,69% | - |
| 14.01.2026 | 351,10 | 353,20 | 348,50 | 352,35 | 1,00% | 84,00 |
| 13.01.2026 | 347,25 | 348,95 | 342,05 | 348,85 | -0,57% | 2.240,00 |
| 12.01.2026 | 345,05 | 351,10 | 343,80 | 350,85 | 2,17% | 520,00 |
| 09.01.2026 | 341,35 | 348,40 | 340,60 | 343,40 | 5,52% | 479,00 |
| 08.01.2026 | 314,75 | 326,55 | 314,70 | 325,45 | 4,98% | 2.250,00 |
| 07.01.2026 | 310,60 | 313,40 | 309,60 | 310,00 | -1,15% | 1.502,00 |
| 06.01.2026 | 315,85 | 315,95 | 310,55 | 313,60 | 1,46% | 4.000,00 |
| 05.01.2026 | 309,75 | 312,00 | 309,10 | 309,10 | -0,90% | - |
| 02.01.2026 | 312,15 | 315,05 | 311,90 | 311,90 | 1,86% | - |
| 30.12.2025 | 309,15 | 310,60 | 306,20 | 306,20 | 0,03% | - |
| 29.12.2025 | 307,55 | 307,75 | 304,25 | 306,10 | 0,49% | - |
| 23.12.2025 | 309,40 | 311,10 | 304,60 | 304,60 | -2,59% | - |
| 22.12.2025 | 311,70 | 313,05 | 309,55 | 312,70 | 0,13% | - |
| 19.12.2025 | 307,45 | 312,30 | 306,40 | 312,30 | 0,22% | 15,00 |
| 18.12.2025 | 307,95 | 311,90 | 307,85 | 311,60 | 1,42% | - |
| 17.12.2025 | 313,75 | 313,95 | 307,00 | 307,25 | -1,22% | - |
| 16.12.2025 | 310,10 | 313,80 | 309,35 | 311,05 | -0,92% | - |
| 15.12.2025 | 315,55 | 316,15 | 313,20 | 313,95 | 1,41% | - |
| 12.12.2025 | 312,90 | 313,25 | 306,90 | 309,60 | 0,78% | - |
| 11.12.2025 | 305,15 | 309,10 | 304,85 | 307,20 | -0,18% | - |
| 10.12.2025 | 308,05 | 309,00 | 305,70 | 307,75 | 1,10% | - |
| 09.12.2025 | 308,75 | 309,15 | 304,40 | 304,40 | -1,20% | - |
| 08.12.2025 | 310,25 | 310,60 | 308,10 | 308,10 | -1,25% | 100,00 |
| 05.12.2025 | 314,25 | 320,85 | 312,00 | 312,00 | -1,92% | 4,00 |
| 04.12.2025 | 320,50 | 321,00 | 317,50 | 318,10 | 2,78% | - |
| 03.12.2025 | 313,40 | 313,55 | 308,25 | 309,50 | -0,86% | - |