259,950€
-0,25%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 260,00 | 260,00 | 259,75 | 259,80 | -0,31% | - |
| 01.10.2025 | 260,65 | 266,10 | 259,65 | 260,60 | 1,18% | 10,00 |
| 30.09.2025 | 258,70 | 258,75 | 256,85 | 257,55 | -0,02% | - |
| 29.09.2025 | 258,80 | 261,40 | 257,60 | 257,60 | -1,43% | - |
| 26.09.2025 | 262,40 | 262,50 | 260,45 | 261,35 | 0,13% | - |
| 25.09.2025 | 260,15 | 261,00 | 257,30 | 261,00 | -0,38% | - |
| 24.09.2025 | 261,15 | 262,65 | 261,05 | 262,00 | -4,03% | 150,00 |
| 23.09.2025 | 270,10 | 273,05 | 267,40 | 273,00 | 2,94% | 118,00 |
| 22.09.2025 | 267,70 | 270,15 | 265,20 | 265,20 | -0,60% | - |
| 19.09.2025 | 264,05 | 267,20 | 262,50 | 266,80 | -5,05% | - |
| 18.09.2025 | 276,00 | 281,50 | 275,45 | 281,00 | 3,08% | - |
| 17.09.2025 | 273,25 | 274,15 | 272,55 | 272,60 | 0,18% | - |
| 16.09.2025 | 275,45 | 275,45 | 271,75 | 272,10 | -2,65% | - |
| 15.09.2025 | 279,70 | 284,20 | 278,65 | 279,50 | 0,07% | 330,00 |
| 12.09.2025 | 280,70 | 280,80 | 277,50 | 279,30 | -0,92% | - |
| 11.09.2025 | 277,35 | 281,90 | 276,95 | 281,90 | 0,97% | 1,00 |
| 10.09.2025 | 279,60 | 281,35 | 277,35 | 279,20 | 0,00% | - |
| 09.09.2025 | 280,95 | 281,20 | 279,20 | 279,20 | -3,72% | - |
| 08.09.2025 | 283,10 | 290,00 | 283,10 | 290,00 | 2,36% | 188,00 |
| 05.09.2025 | 279,20 | 283,30 | 277,30 | 283,30 | 1,87% | 102,00 |
| 04.09.2025 | 277,25 | 278,20 | 274,95 | 278,10 | 4,51% | - |
| 03.09.2025 | 269,65 | 271,10 | 266,10 | 266,10 | 1,14% | - |
| 02.09.2025 | 268,55 | 268,85 | 262,95 | 263,10 | -0,49% | 20,00 |
| 01.09.2025 | 268,75 | 269,15 | 264,40 | 264,40 | -0,79% | - |
| 29.08.2025 | 269,45 | 271,45 | 264,95 | 266,50 | -3,25% | - |
| 28.08.2025 | 275,70 | 275,85 | 273,30 | 275,45 | -0,54% | - |
| 27.08.2025 | 276,65 | 278,85 | 275,05 | 276,95 | -0,65% | - |
| 26.08.2025 | 277,80 | 278,80 | 276,65 | 278,75 | -0,96% | - |
| 25.08.2025 | 282,50 | 282,95 | 280,20 | 281,45 | -0,76% | - |
| 22.08.2025 | 281,20 | 284,80 | 279,75 | 283,60 | -0,18% | - |
| 21.08.2025 | 282,90 | 285,15 | 282,90 | 284,10 | 0,11% | - |
| 20.08.2025 | 285,70 | 286,05 | 282,30 | 283,80 | -1,06% | - |
| 19.08.2025 | 285,55 | 288,85 | 284,05 | 286,85 | -0,73% | - |
| 18.08.2025 | 289,30 | 290,55 | 288,05 | 288,95 | 1,00% | - |
| 15.08.2025 | 286,15 | 287,30 | 283,00 | 286,10 | 3,42% | - |
| 14.08.2025 | 275,00 | 276,95 | 274,15 | 276,65 | -1,58% | - |
| 13.08.2025 | 282,35 | 282,80 | 280,50 | 281,10 | 1,15% | - |
| 12.08.2025 | 280,25 | 283,40 | 277,85 | 277,90 | 1,79% | - |
| 11.08.2025 | 268,65 | 277,10 | 268,60 | 273,00 | -0,33% | - |
| 08.08.2025 | 270,40 | 274,45 | 268,35 | 273,90 | 3,99% | - |
| 07.08.2025 | 264,10 | 265,05 | 261,85 | 263,40 | -0,36% | - |
| 06.08.2025 | 264,80 | 265,35 | 262,15 | 264,35 | 0,17% | - |
| 05.08.2025 | 267,05 | 267,20 | 263,90 | 263,90 | -1,51% | - |
| 04.08.2025 | 266,45 | 270,10 | 265,60 | 267,95 | -1,33% | - |
| 01.08.2025 | 273,05 | 273,30 | 267,80 | 271,55 | 1,93% | - |
| 31.07.2025 | 273,05 | 273,60 | 264,80 | 266,40 | -1,57% | - |
| 30.07.2025 | 270,45 | 273,75 | 269,65 | 270,65 | -0,61% | - |
| 29.07.2025 | 271,80 | 274,85 | 271,80 | 272,30 | 0,31% | - |
| 28.07.2025 | 270,75 | 272,25 | 268,95 | 271,45 | -0,48% | - |
| 25.07.2025 | 274,65 | 274,70 | 270,35 | 272,75 | -0,76% | - |
| 24.07.2025 | 278,60 | 280,20 | 274,85 | 274,85 | 0,13% | - |
| 23.07.2025 | 271,75 | 276,45 | 270,70 | 274,50 | 6,05% | - |
| 22.07.2025 | 257,95 | 259,70 | 256,95 | 258,85 | -0,14% | 50,00 |
| 21.07.2025 | 259,15 | 259,70 | 258,95 | 259,20 | 0,29% | - |
| 18.07.2025 | 258,10 | 258,50 | 255,50 | 258,45 | -0,58% | 150,00 |
| 17.07.2025 | 257,60 | 260,40 | 257,45 | 259,95 | 0,64% | - |
| 16.07.2025 | 257,30 | 258,50 | 255,15 | 258,30 | -0,31% | 91,00 |
| 15.07.2025 | 259,15 | 261,65 | 258,75 | 259,10 | 1,03% | 10,00 |
| 14.07.2025 | 256,40 | 256,95 | 254,05 | 256,45 | 0,77% | - |
| 11.07.2025 | 253,75 | 255,45 | 251,25 | 254,50 | -7,52% | 76,00 |
| 10.07.2025 | 272,70 | 275,90 | 272,55 | 275,20 | -0,18% | 6,00 |
| 09.07.2025 | 273,80 | 275,95 | 272,45 | 275,70 | -1,96% | - |
| 08.07.2025 | 277,95 | 281,80 | 277,60 | 281,20 | 1,39% | - |
| 07.07.2025 | 279,10 | 281,60 | 277,20 | 277,35 | -0,57% | - |
| 04.07.2025 | 278,30 | 281,10 | 277,10 | 278,95 | -1,81% | - |
| 03.07.2025 | 281,65 | 284,60 | 280,60 | 284,10 | 0,42% | - |
| 02.07.2025 | 283,15 | 283,75 | 282,30 | 282,90 | 1,85% | - |
| 01.07.2025 | 281,65 | 281,90 | 277,65 | 277,75 | -4,36% | - |
| 30.06.2025 | 292,80 | 295,45 | 289,75 | 290,40 | -1,04% | - |
| 27.06.2025 | 290,75 | 294,10 | 290,15 | 293,45 | 2,57% | - |
| 26.06.2025 | 285,45 | 286,15 | 283,35 | 286,10 | 4,02% | - |
| 25.06.2025 | 276,10 | 276,85 | 274,80 | 275,05 | -1,19% | - |
| 24.06.2025 | 277,05 | 279,15 | 276,75 | 278,35 | -0,05% | - |
| 23.06.2025 | 275,40 | 278,70 | 274,40 | 278,50 | 2,37% | - |
| 20.06.2025 | 274,40 | 276,75 | 271,45 | 272,05 | -3,19% | 5,00 |
| 19.06.2025 | 282,70 | 285,00 | 281,00 | 281,00 | -0,46% | - |
| 18.06.2025 | 282,95 | 283,80 | 281,35 | 282,30 | 2,23% | - |
| 17.06.2025 | 277,50 | 277,80 | 276,05 | 276,15 | -3,05% | - |
| 16.06.2025 | 281,65 | 287,90 | 281,45 | 284,85 | 1,35% | 56,00 |
| 13.06.2025 | 280,55 | 282,85 | 279,50 | 281,05 | -1,30% | - |
| 12.06.2025 | 286,80 | 286,80 | 281,65 | 284,75 | -1,18% | - |
| 11.06.2025 | 292,45 | 307,30 | 287,95 | 288,15 | -2,07% | - |
| 10.06.2025 | 293,55 | 296,15 | 291,65 | 294,25 | -1,34% | - |
| 09.06.2025 | 297,15 | 299,50 | 296,65 | 298,25 | 0,34% | - |
| 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% | - |