46,750€
0,54%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 46,45 | 47,05 | 46,45 | 46,60 | 0,22% | 25,00 |
| 17.07.2025 | 46,00 | 46,60 | 45,60 | 46,50 | 1,20% | - |
| 16.07.2025 | 45,15 | 46,20 | 45,15 | 45,95 | 1,43% | 274,00 |
| 15.07.2025 | 43,65 | 45,55 | 43,65 | 45,30 | 3,54% | - |
| 14.07.2025 | 43,15 | 44,00 | 43,15 | 43,75 | 1,16% | 659,00 |
| 11.07.2025 | 45,50 | 45,50 | 43,10 | 43,25 | -5,05% | - |
| 10.07.2025 | 45,15 | 45,75 | 45,10 | 45,55 | 0,66% | - |
| 09.07.2025 | 45,70 | 45,70 | 44,55 | 45,25 | -1,42% | - |
| 08.07.2025 | 43,65 | 46,25 | 43,65 | 45,90 | 5,40% | - |
| 07.07.2025 | 44,50 | 44,50 | 43,35 | 43,55 | -1,91% | 894,00 |
| 04.07.2025 | 46,15 | 46,15 | 44,25 | 44,40 | -4,62% | 26,00 |
| 03.07.2025 | 45,05 | 46,55 | 45,05 | 46,55 | 3,79% | 12,00 |
| 02.07.2025 | 45,80 | 45,80 | 44,50 | 44,85 | -1,97% | - |
| 01.07.2025 | 45,25 | 46,85 | 45,25 | 45,75 | 1,67% | - |
| 30.06.2025 | 45,05 | 45,30 | 44,40 | 45,00 | -1,10% | - |
| 27.06.2025 | 44,25 | 45,60 | 44,25 | 45,50 | 2,25% | - |
| 26.06.2025 | 41,85 | 44,55 | 41,85 | 44,50 | 5,95% | - |
| 25.06.2025 | 41,95 | 42,80 | 41,95 | 42,00 | 0,36% | - |
| 24.06.2025 | 41,90 | 42,05 | 41,45 | 41,85 | 5,68% | 50,00 |
| 23.06.2025 | 40,65 | 40,65 | 39,00 | 39,60 | -2,34% | 80,00 |
| 20.06.2025 | 40,65 | 41,35 | 40,45 | 40,55 | -0,49% | - |
| 19.06.2025 | 40,40 | 41,50 | 40,05 | 40,75 | 1,12% | - |
| 18.06.2025 | 40,25 | 40,75 | 40,05 | 40,30 | -0,49% | 200,00 |
| 17.06.2025 | 41,05 | 41,60 | 40,15 | 40,50 | -1,82% | - |
| 16.06.2025 | 40,80 | 41,60 | 40,80 | 41,25 | 0,73% | - |
| 13.06.2025 | 40,55 | 41,55 | 40,55 | 40,95 | 0,99% | - |
| 12.06.2025 | 40,15 | 40,75 | 40,15 | 40,55 | 1,12% | - |
| 11.06.2025 | 41,90 | 41,90 | 39,95 | 40,10 | -4,64% | 184,00 |
| 10.06.2025 | 42,20 | 42,25 | 41,60 | 42,05 | -2,77% | - |
| 09.06.2025 | 42,25 | 43,50 | 42,25 | 43,25 | 1,76% | 100,00 |
| 06.06.2025 | 41,65 | 42,65 | 41,65 | 42,50 | 2,04% | - |
| 05.06.2025 | 41,15 | 42,25 | 41,15 | 41,65 | 2,08% | 390,00 |
| 04.06.2025 | 41,45 | 41,45 | 40,45 | 40,80 | -2,16% | 4.015,00 |
| 03.06.2025 | 41,85 | 41,85 | 40,90 | 41,70 | 0,00% | 133,00 |
| 02.06.2025 | 41,05 | 41,90 | 41,05 | 41,70 | 2,21% | 58,00 |
| 30.05.2025 | 41,80 | 41,80 | 40,35 | 40,80 | -2,39% | - |
| 29.05.2025 | 39,90 | 42,45 | 39,90 | 41,80 | 4,24% | 25,00 |
| 28.05.2025 | 40,00 | 40,25 | 39,70 | 40,10 | 0,25% | 31,00 |
| 27.05.2025 | 38,30 | 40,15 | 38,30 | 40,00 | 3,76% | 46,00 |
| 26.05.2025 | 37,40 | 38,80 | 37,40 | 38,55 | 2,53% | 12,00 |
| 23.05.2025 | 36,60 | 38,70 | 36,60 | 37,60 | 2,73% | 4,00 |
| 22.05.2025 | 35,90 | 36,95 | 35,90 | 36,60 | 0,27% | 506,00 |
| 21.05.2025 | 37,70 | 37,70 | 36,45 | 36,50 | -3,18% | - |
| 20.05.2025 | 35,75 | 37,85 | 35,75 | 37,70 | 5,01% | 1.070,00 |
| 19.05.2025 | 35,45 | 36,05 | 35,10 | 35,90 | 0,84% | 300,00 |
| 16.05.2025 | 35,30 | 36,05 | 35,20 | 35,60 | 0,71% | 122,00 |
| 15.05.2025 | 36,05 | 36,05 | 35,00 | 35,35 | -2,35% | 47,00 |
| 14.05.2025 | 35,10 | 36,90 | 35,10 | 36,20 | 2,26% | 144,00 |
| 13.05.2025 | 37,80 | 37,80 | 34,65 | 35,40 | -6,84% | 974,00 |
| 12.05.2025 | 36,70 | 38,25 | 36,70 | 38,00 | 3,54% | 330,00 |
| 09.05.2025 | 35,90 | 37,10 | 35,90 | 36,70 | 0,96% | 47,00 |
| 08.05.2025 | 34,80 | 36,85 | 34,80 | 36,35 | 3,56% | 110,00 |
| 07.05.2025 | 33,80 | 35,35 | 33,80 | 35,10 | 4,46% | - |
| 06.05.2025 | 33,80 | 34,05 | 33,40 | 33,60 | -1,32% | 140,00 |
| 05.05.2025 | 34,05 | 34,15 | 33,45 | 34,05 | 0,44% | - |
| 02.05.2025 | 32,45 | 34,20 | 32,45 | 33,90 | 4,79% | 505,00 |
| 30.04.2025 | 32,25 | 32,50 | 31,40 | 32,35 | 0,31% | 203,00 |
| 29.04.2025 | 32,20 | 32,35 | 31,80 | 32,25 | 0,16% | - |
| 28.04.2025 | 30,35 | 32,35 | 30,35 | 32,20 | -2,57% | - |
| 25.04.2025 | 30,35 | 33,05 | 30,35 | 33,05 | 8,90% | 156,00 |
| 24.04.2025 | 29,45 | 30,60 | 29,35 | 30,35 | 2,88% | 460,00 |
| 23.04.2025 | 27,90 | 30,00 | 27,90 | 29,50 | 5,73% | - |
| 22.04.2025 | 28,50 | 28,50 | 27,25 | 27,90 | -2,28% | 1.973,00 |
| 17.04.2025 | 28,15 | 29,00 | 28,00 | 28,55 | 1,60% | 1.700,00 |
| 16.04.2025 | 29,55 | 29,55 | 27,70 | 28,10 | -5,23% | 230,00 |
| 15.04.2025 | 29,00 | 29,95 | 28,95 | 29,65 | 2,07% | 334,00 |
| 14.04.2025 | 29,60 | 29,70 | 28,60 | 29,05 | -1,53% | 156,00 |
| 11.04.2025 | 26,50 | 29,60 | 26,50 | 29,50 | 9,67% | 23,00 |
| 10.04.2025 | 29,25 | 29,35 | 26,50 | 26,90 | -4,44% | 1.370,00 |
| 09.04.2025 | 28,65 | 30,40 | 24,25 | 28,15 | -1,92% | 4.520,00 |
| 08.04.2025 | 26,45 | 28,80 | 26,45 | 28,70 | 14,12% | 226,00 |
| 07.04.2025 | 22,90 | 25,60 | 21,75 | 25,15 | 5,67% | 176,00 |
| 04.04.2025 | 29,00 | 29,00 | 23,70 | 23,80 | -17,93% | 225,00 |
| 03.04.2025 | 32,60 | 32,60 | 28,80 | 29,00 | -11,85% | 315,00 |
| 02.04.2025 | 32,30 | 33,60 | 32,30 | 32,90 | 1,23% | - |
| 01.04.2025 | 33,30 | 36,10 | 31,80 | 32,50 | -0,91% | 100,00 |
| 31.03.2025 | 33,90 | 33,90 | 32,70 | 32,80 | -3,24% | 130,00 |
| 28.03.2025 | 34,90 | 35,20 | 33,80 | 33,90 | -5,04% | 535,00 |
| 27.03.2025 | 38,30 | 38,30 | 35,60 | 35,70 | -6,30% | - |
| 26.03.2025 | 38,70 | 38,80 | 38,00 | 38,10 | -2,06% | - |
| 25.03.2025 | 38,10 | 38,90 | 38,00 | 38,90 | 1,57% | 400,00 |
| 24.03.2025 | 36,70 | 38,40 | 36,70 | 38,30 | 4,64% | 259,00 |
| 21.03.2025 | 36,10 | 37,30 | 36,10 | 36,60 | 1,67% | 675,00 |
| 20.03.2025 | 36,10 | 36,30 | 35,70 | 36,00 | -0,83% | 90,00 |
| 19.03.2025 | 37,30 | 37,30 | 35,70 | 36,30 | -2,42% | 50,00 |
| 18.03.2025 | 38,10 | 38,20 | 37,20 | 37,20 | -2,36% | - |
| 17.03.2025 | 38,60 | 38,60 | 37,60 | 38,10 | -1,30% | 370,00 |
| 14.03.2025 | 35,80 | 39,00 | 35,80 | 38,60 | 8,73% | 8,00 |
| 13.03.2025 | 36,60 | 36,60 | 35,30 | 35,50 | -3,53% | 20,00 |
| 12.03.2025 | 34,30 | 36,90 | 34,30 | 36,80 | 7,92% | 90,00 |
| 11.03.2025 | 33,90 | 35,50 | 33,60 | 34,10 | 0,59% | - |
| 10.03.2025 | 36,60 | 36,60 | 33,60 | 33,90 | -7,38% | 126,00 |
| 07.03.2025 | 37,30 | 37,30 | 35,80 | 36,60 | -2,40% | 1.825,00 |
| 06.03.2025 | 39,10 | 39,10 | 37,00 | 37,50 | -5,06% | 240,00 |
| 05.03.2025 | 36,20 | 39,70 | 36,20 | 39,50 | 10,03% | 340,00 |
| 04.03.2025 | 38,90 | 38,90 | 35,70 | 35,90 | -7,71% | 14,00 |
| 03.03.2025 | 39,90 | 40,20 | 38,70 | 38,90 | -3,23% | - |
| 28.02.2025 | 41,70 | 41,70 | 38,90 | 40,20 | -3,83% | - |
| 27.02.2025 | 39,70 | 42,50 | 39,70 | 41,80 | 5,29% | 29,00 |
| 26.02.2025 | 40,20 | 40,60 | 39,40 | 39,70 | 4,20% | 1.327,00 |