293,400€
0,69%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 296,90 | 298,45 | 295,75 | 297,25 | 0,92% | - |
| 05.06.2025 | 298,50 | 299,75 | 293,45 | 294,55 | -2,19% | - |
| 04.06.2025 | 299,30 | 302,25 | 297,60 | 301,15 | 0,74% | 50,00 |
| 03.06.2025 | 295,95 | 299,25 | 295,15 | 298,95 | 1,30% | - |
| 02.06.2025 | 293,75 | 295,10 | 291,20 | 295,10 | 0,80% | - |
| 30.05.2025 | 295,60 | 296,50 | 289,20 | 292,75 | -0,37% | - |
| 29.05.2025 | 295,85 | 298,20 | 292,15 | 293,85 | 1,59% | - |
| 28.05.2025 | 289,80 | 290,00 | 288,15 | 289,25 | -1,63% | - |
| 27.05.2025 | 289,65 | 294,25 | 289,60 | 294,05 | 1,26% | - |
| 26.05.2025 | 289,15 | 290,80 | 288,95 | 290,40 | 1,01% | - |
| 23.05.2025 | 289,60 | 290,25 | 284,65 | 287,50 | 0,19% | 10,00 |
| 22.05.2025 | 288,20 | 289,25 | 284,75 | 286,95 | -0,43% | - |
| 21.05.2025 | 290,50 | 291,10 | 287,40 | 288,20 | -2,19% | - |
| 20.05.2025 | 296,75 | 296,90 | 293,80 | 294,65 | -0,97% | - |
| 19.05.2025 | 298,00 | 298,10 | 294,00 | 297,55 | -1,21% | - |
| 16.05.2025 | 299,50 | 303,00 | 299,25 | 301,20 | 0,89% | - |
| 15.05.2025 | 295,45 | 299,30 | 294,45 | 298,55 | 1,22% | - |
| 14.05.2025 | 298,45 | 298,70 | 294,05 | 294,95 | -2,64% | - |
| 13.05.2025 | 302,95 | 303,90 | 299,85 | 302,95 | -1,03% | - |
| 12.05.2025 | 296,95 | 306,60 | 295,35 | 306,10 | 3,43% | - |
| 09.05.2025 | 297,40 | 297,40 | 294,75 | 295,95 | 1,14% | - |
| 08.05.2025 | 291,25 | 295,95 | 290,90 | 292,60 | -0,17% | 16,00 |
| 07.05.2025 | 290,85 | 293,80 | 289,60 | 293,10 | -0,58% | - |
| 06.05.2025 | 296,20 | 297,65 | 294,50 | 294,80 | -0,49% | - |
| 05.05.2025 | 294,00 | 296,30 | 293,80 | 296,25 | 0,66% | - |
| 02.05.2025 | 291,60 | 294,35 | 290,30 | 294,30 | 1,45% | - |
| 30.04.2025 | 291,50 | 291,50 | 285,35 | 290,10 | -2,32% | - |
| 29.04.2025 | 296,70 | 297,05 | 295,90 | 297,00 | 0,24% | - |
| 28.04.2025 | 293,95 | 296,75 | 292,40 | 296,30 | 2,77% | - |
| 25.04.2025 | 286,25 | 288,35 | 283,85 | 288,30 | -0,24% | - |
| 24.04.2025 | 286,25 | 289,15 | 283,10 | 289,00 | -0,84% | - |
| 23.04.2025 | 288,40 | 293,75 | 287,85 | 291,45 | 1,34% | - |
| 22.04.2025 | 283,65 | 288,85 | 283,10 | 287,60 | 1,45% | - |
| 17.04.2025 | 282,90 | 285,80 | 280,55 | 283,50 | 0,84% | - |
| 16.04.2025 | 282,85 | 287,65 | 279,35 | 281,15 | -2,70% | - |
| 15.04.2025 | 284,75 | 290,15 | 284,55 | 288,95 | 2,14% | - |
| 14.04.2025 | 280,50 | 284,20 | 279,15 | 282,90 | 1,93% | - |
| 11.04.2025 | 277,45 | 281,40 | 271,95 | 277,55 | -4,09% | - |
| 10.04.2025 | 285,05 | 292,10 | 280,35 | 289,40 | 0,75% | 400,00 |
| 09.04.2025 | 265,05 | 292,15 | 263,70 | 287,25 | 8,03% | 2,00 |
| 08.04.2025 | 269,20 | 279,65 | 262,80 | 265,90 | -0,11% | - |
| 07.04.2025 | 262,40 | 277,15 | 253,90 | 266,20 | -0,09% | - |
| 04.04.2025 | 278,10 | 279,40 | 265,30 | 266,45 | -2,84% | - |
| 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% | - |