409,350€
1,05%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.05.2026 | 409,75 | 421,30 | 393,80 | 409,90 | -0,35% | - |
| 07.05.2026 | 410,20 | 415,95 | 409,85 | 411,35 | -0,29% | - |
| 06.05.2026 | 402,50 | 412,65 | 399,10 | 412,55 | 3,32% | - |
| 05.05.2026 | 399,30 | 400,70 | 398,55 | 399,30 | 0,04% | 129,00 |
| 04.05.2026 | 398,75 | 400,20 | 397,10 | 399,15 | -0,25% | - |
| 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% | - |