312,500€
0,94%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.12.2025 | 314,20 | 316,15 | 312,20 | 312,20 | 1,40% | - |
| 01.12.2025 | 310,10 | 313,00 | 307,90 | 307,90 | -3,57% | - |
| 28.11.2025 | 315,70 | 319,30 | 314,90 | 319,30 | 1,43% | 50,00 |
| 27.11.2025 | 315,45 | 315,95 | 314,40 | 314,80 | 0,38% | - |
| 26.11.2025 | 314,85 | 316,35 | 313,40 | 313,60 | 0,58% | - |
| 25.11.2025 | 310,15 | 311,95 | 307,45 | 311,80 | 3,90% | - |
| 24.11.2025 | 303,90 | 304,40 | 300,10 | 300,10 | 3,09% | - |
| 20.11.2025 | 299,85 | 302,90 | 290,85 | 291,10 | -2,36% | - |
| 19.11.2025 | 299,75 | 300,95 | 297,90 | 298,15 | 0,68% | - |
| 18.11.2025 | 296,20 | 298,75 | 295,65 | 296,15 | 1,01% | - |
| 17.11.2025 | 298,90 | 301,55 | 292,45 | 293,20 | -6,51% | - |
| 14.11.2025 | 312,90 | 318,75 | 310,40 | 313,60 | 0,06% | - |
| 13.11.2025 | 318,00 | 318,10 | 311,85 | 313,40 | -2,34% | - |
| 12.11.2025 | 323,40 | 324,95 | 320,90 | 320,90 | -1,81% | - |
| 11.11.2025 | 330,95 | 330,95 | 326,80 | 326,80 | 0,37% | - |
| 10.11.2025 | 327,95 | 329,30 | 325,60 | 325,60 | 2,04% | - |
| 07.11.2025 | 322,00 | 324,35 | 317,00 | 319,10 | 1,27% | - |
| 06.11.2025 | 318,90 | 322,15 | 314,30 | 315,10 | -0,69% | - |
| 05.11.2025 | 319,90 | 323,90 | 317,30 | 317,30 | 2,29% | - |
| 04.11.2025 | 310,60 | 313,50 | 310,20 | 310,20 | -5,37% | - |
| 03.11.2025 | 316,45 | 327,80 | 316,25 | 327,80 | 5,00% | 14,00 |
| 31.10.2025 | 316,75 | 320,60 | 312,20 | 312,20 | 3,48% | - |
| 30.10.2025 | 305,95 | 308,70 | 301,70 | 301,70 | -3,49% | - |
| 29.10.2025 | 312,80 | 313,30 | 307,90 | 312,60 | 0,64% | 3,00 |
| 28.10.2025 | 315,25 | 319,25 | 310,60 | 310,60 | -2,62% | 1,00 |
| 27.10.2025 | 318,60 | 319,60 | 316,75 | 318,95 | 2,85% | - |
| 24.10.2025 | 313,10 | 313,40 | 310,10 | 310,10 | -1,21% | - |
| 23.10.2025 | 313,00 | 314,00 | 312,25 | 313,90 | 1,21% | - |
| 22.10.2025 | 314,10 | 315,95 | 308,75 | 310,15 | 0,11% | - |
| 21.10.2025 | 312,80 | 312,80 | 308,45 | 309,80 | 0,36% | - |
| 20.10.2025 | 306,35 | 308,95 | 304,45 | 308,70 | 4,22% | - |
| 17.10.2025 | 294,20 | 298,90 | 290,60 | 296,20 | 0,59% | - |
| 16.10.2025 | 296,35 | 298,20 | 293,35 | 294,45 | -0,78% | - |
| 15.10.2025 | 297,90 | 301,50 | 296,75 | 296,75 | 2,29% | - |
| 14.10.2025 | 290,25 | 294,90 | 290,00 | 290,10 | 1,58% | - |
| 13.10.2025 | 291,75 | 291,75 | 283,15 | 285,60 | 0,39% | - |
| 10.10.2025 | 289,70 | 290,60 | 278,40 | 284,50 | 0,99% | 10,00 |
| 09.10.2025 | 269,20 | 284,50 | 269,20 | 281,70 | 6,42% | - |
| 08.10.2025 | 265,10 | 265,65 | 263,80 | 264,70 | -1,05% | - |
| 07.10.2025 | 268,30 | 269,10 | 266,35 | 267,50 | -1,04% | - |
| 06.10.2025 | 272,05 | 276,50 | 270,30 | 270,30 | 3,56% | - |
| 03.10.2025 | 262,60 | 264,60 | 261,00 | 261,00 | 1,16% | 44,00 |
| 02.10.2025 | 260,00 | 260,90 | 258,00 | 258,00 | -1,00% | - |
| 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% | - |