460,600€
0,11%
Echtzeit-Aktienkurs FAST RETAILING CO. YN 50
Bid:
Ask:
Aktienkurse zur FAST RETAILING CO. YN 50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 455,15 | 465,00 | 451,75 | 460,20 | -0,74% | - |
| 11.11.2026 | 458,15 | 465,05 | 455,25 | 463,65 | 1,58% | - |
| 10.11.2026 | 458,25 | 461,00 | 453,40 | 456,45 | -2,23% | - |
| 09.11.2026 | 456,20 | 468,35 | 454,20 | 466,85 | 3,31% | 255,00 |
| 06.11.2026 | 441,65 | 453,60 | 436,95 | 451,90 | 4,30% | 115,00 |
| 05.11.2026 | 453,80 | 456,85 | 432,25 | 433,25 | -2,64% | 26,00 |
| 04.11.2026 | 439,35 | 446,95 | 433,80 | 445,00 | 4,31% | 540,00 |
| 03.11.2026 | 427,50 | 427,55 | 421,20 | 426,60 | 0,90% | - |
| 02.11.2026 | 427,50 | 428,05 | 422,50 | 422,80 | -0,20% | 94,00 |
| 30.10.2026 | 427,35 | 430,05 | 419,95 | 423,65 | 3,48% | 4,00 |
| 29.10.2026 | 418,70 | 418,95 | 409,40 | 409,40 | -1,22% | - |
| 28.10.2026 | 422,55 | 423,05 | 413,85 | 414,45 | -3,08% | - |
| 27.10.2026 | 419,55 | 427,60 | 417,55 | 427,60 | -0,26% | - |
| 26.10.2026 | 425,40 | 432,85 | 421,10 | 428,70 | -0,48% | 143,00 |
| 23.10.2026 | 433,50 | 440,15 | 427,45 | 430,75 | 1,68% | - |
| 22.10.2026 | 423,45 | 429,35 | 420,95 | 423,65 | -1,18% | - |
| 21.10.2026 | 422,70 | 429,20 | 421,10 | 428,70 | 1,16% | - |
| 20.10.2026 | 421,45 | 432,95 | 418,55 | 423,80 | 3,75% | - |
| 19.10.2026 | 415,45 | 422,90 | 408,50 | 408,50 | -1,39% | - |
| 16.10.2026 | 430,70 | 431,05 | 413,05 | 414,25 | -5,53% | - |
| 15.10.2026 | 430,45 | 438,95 | 427,40 | 438,50 | 3,69% | - |
| 14.10.2026 | 424,45 | 431,65 | 422,50 | 422,90 | 1,06% | - |
| 13.10.2026 | 413,90 | 420,70 | 413,65 | 418,45 | 1,73% | - |
| 12.10.2026 | 409,30 | 412,40 | 406,75 | 411,35 | 1,04% | - |
| 09.10.2026 | 403,85 | 412,00 | 403,35 | 407,10 | -3,76% | - |
| 08.10.2026 | 424,25 | 427,20 | 410,45 | 423,00 | -0,15% | - |
| 07.10.2026 | 421,25 | 424,35 | 416,00 | 423,65 | 1,35% | - |
| 06.10.2026 | 426,75 | 430,80 | 418,00 | 418,00 | -2,40% | - |
| 05.10.2026 | 420,50 | 433,05 | 416,35 | 428,30 | 3,25% | - |
| 02.10.2026 | 402,80 | 415,00 | 401,90 | 414,80 | 1,39% | 100,00 |
| 01.10.2026 | 407,70 | 410,35 | 400,25 | 409,10 | 3,06% | - |
| 30.09.2026 | 400,05 | 402,75 | 396,25 | 396,95 | 2,74% | - |
| 29.09.2026 | 381,20 | 391,55 | 380,95 | 386,35 | 2,36% | - |
| 28.09.2026 | 380,50 | 381,10 | 373,80 | 377,45 | -2,08% | - |
| 25.09.2026 | 380,95 | 387,35 | 378,10 | 385,45 | 1,53% | 50,00 |
| 24.09.2026 | 377,25 | 382,50 | 376,05 | 379,65 | -1,21% | 84,00 |
| 23.09.2026 | 384,70 | 387,25 | 379,15 | 384,30 | -0,04% | - |
| 22.09.2026 | 371,65 | 384,85 | 371,55 | 384,45 | 1,46% | - |
| 21.09.2026 | 381,65 | 381,70 | 378,30 | 378,90 | 0,54% | - |
| 18.09.2026 | 376,20 | 379,10 | 374,20 | 376,85 | -1,75% | 140,00 |
| 17.09.2026 | 377,95 | 385,10 | 377,40 | 383,55 | 1,13% | - |
| 16.09.2026 | 374,85 | 381,75 | 373,75 | 379,25 | 2,53% | - |
| 15.09.2026 | 374,85 | 376,60 | 369,90 | 369,90 | -1,18% | - |
| 14.09.2026 | 375,20 | 377,75 | 369,95 | 374,30 | -1,16% | - |
| 11.09.2026 | 373,35 | 379,95 | 369,70 | 378,70 | 2,32% | - |
| 10.09.2026 | 372,60 | 374,45 | 365,30 | 370,10 | 0,37% | 1.020,00 |
| 09.09.2026 | 376,60 | 377,80 | 366,60 | 368,75 | -4,27% | 470,00 |
| 08.09.2026 | 388,20 | 395,10 | 381,00 | 385,20 | 0,78% | - |
| 07.09.2026 | 382,35 | 386,45 | 381,30 | 382,20 | -0,69% | 36,00 |
| 04.09.2026 | 381,85 | 387,40 | 378,35 | 384,85 | 3,05% | - |
| 03.09.2026 | 374,65 | 402,80 | 372,90 | 373,45 | -1,10% | 864,00 |
| 02.09.2026 | 380,10 | 392,85 | 375,70 | 377,60 | 0,27% | 956,00 |
| 01.09.2026 | 382,65 | 386,60 | 371,40 | 376,60 | -2,86% | 380,00 |
| 31.08.2026 | 388,80 | 395,10 | 387,65 | 387,70 | 1,97% | 126,00 |
| 28.08.2026 | 383,30 | 412,20 | 379,50 | 380,20 | -2,29% | 96,00 |
| 27.08.2026 | 387,15 | 390,00 | 384,80 | 389,10 | 0,37% | 510,00 |
| 26.08.2026 | 387,75 | 393,00 | 385,60 | 387,65 | -2,21% | - |
| 25.08.2026 | 393,55 | 398,15 | 384,90 | 396,40 | 2,06% | - |
| 24.08.2026 | 393,40 | 395,10 | 385,10 | 388,40 | -1,97% | - |
| 21.08.2026 | 394,65 | 399,55 | 393,85 | 396,20 | -1,76% | - |
| 20.08.2026 | 411,70 | 424,65 | 403,30 | 403,30 | -1,19% | - |
| 19.08.2026 | 404,40 | 434,35 | 404,05 | 408,15 | 1,59% | - |
| 18.08.2026 | 407,05 | 409,60 | 401,20 | 401,75 | -3,98% | - |
| 17.08.2026 | 416,45 | 419,80 | 412,60 | 418,40 | 0,19% | - |
| 14.08.2026 | 422,60 | 424,35 | 408,45 | 417,60 | -2,02% | 225,00 |
| 13.08.2026 | 423,95 | 428,90 | 422,20 | 426,20 | -1,17% | - |
| 12.08.2026 | 426,00 | 434,05 | 423,80 | 431,25 | 0,41% | 182,00 |
| 11.08.2026 | 432,00 | 432,10 | 428,85 | 429,50 | 0,47% | - |
| 10.08.2026 | 432,60 | 433,60 | 427,30 | 427,50 | -2,56% | - |
| 07.08.2026 | 435,90 | 443,40 | 433,60 | 438,75 | 2,31% | - |
| 06.08.2026 | 431,95 | 435,10 | 428,10 | 428,85 | 1,84% | - |
| 05.08.2026 | 423,60 | 428,90 | 418,70 | 421,10 | -4,26% | - |
| 04.08.2026 | 436,70 | 441,00 | 429,80 | 439,85 | -0,77% | - |
| 03.08.2026 | 437,40 | 443,40 | 436,10 | 443,25 | 4,50% | 216,00 |
| 31.07.2026 | 421,30 | 431,40 | 415,45 | 424,15 | -3,68% | - |
| 30.07.2026 | 418,75 | 441,70 | 416,95 | 440,35 | 3,24% | - |
| 29.07.2026 | 433,85 | 440,40 | 424,45 | 426,55 | -1,83% | - |
| 28.07.2026 | 425,75 | 437,55 | 425,15 | 434,50 | 4,15% | - |
| 27.07.2026 | 416,60 | 421,95 | 411,80 | 417,20 | 1,92% | 304,00 |
| 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% | - |