35,900€
4,66%
Echtzeit-Aktienkurs FUJIKURA LTD
Bid:
Ask:
Aktienkurse zur FUJIKURA LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,30 | 36,80 | 34,20 | 35,90 | 4,66% | 512,00 |
| 21.11.2024 | 34,30 | 34,30 | 34,20 | 34,30 | 0,00% | 213,00 |
| 20.11.2024 | 34,30 | 34,50 | 34,20 | 34,30 | 0,00% | 60,00 |
| 19.11.2024 | 31,90 | 34,70 | 31,90 | 34,30 | 7,52% | 150,00 |
| 18.11.2024 | 33,40 | 33,40 | 31,80 | 31,90 | -4,49% | 222,00 |
| 15.11.2024 | 34,70 | 34,70 | 32,70 | 33,40 | -3,75% | 300,00 |
| 14.11.2024 | 34,80 | 35,10 | 33,60 | 34,70 | -0,29% | 344,00 |
| 13.11.2024 | 34,90 | 35,60 | 34,50 | 34,80 | -0,29% | 150,00 |
| 12.11.2024 | 36,30 | 36,30 | 34,70 | 34,90 | -3,86% | 53,00 |
| 11.11.2024 | 34,10 | 36,50 | 34,10 | 36,30 | 6,45% | 754,00 |
| 08.11.2024 | 36,40 | 36,40 | 33,40 | 34,10 | -6,32% | 439,00 |
| 07.11.2024 | 35,60 | 36,80 | 33,90 | 36,40 | 1,68% | 461,00 |
| 06.11.2024 | 34,50 | 36,10 | 33,90 | 35,80 | 7,51% | 198,00 |
| 05.11.2024 | 32,90 | 33,50 | 32,30 | 33,30 | 1,22% | - |
| 04.11.2024 | 33,20 | 33,60 | 32,70 | 32,90 | -0,90% | - |
| 01.11.2024 | 34,30 | 34,30 | 32,70 | 33,20 | -3,21% | 781,00 |
| 31.10.2024 | 33,20 | 34,80 | 33,20 | 34,30 | 2,69% | 530,00 |
| 30.10.2024 | 31,90 | 34,30 | 31,90 | 33,40 | 4,70% | 291,00 |
| 29.10.2024 | 30,50 | 32,10 | 30,50 | 31,90 | 4,59% | 78,00 |
| 28.10.2024 | 31,10 | 31,10 | 30,00 | 30,50 | -1,93% | - |
| 25.10.2024 | 30,90 | 31,50 | 30,90 | 31,10 | 0,65% | - |
| 24.10.2024 | 31,00 | 31,30 | 30,80 | 30,90 | 2,66% | 122,00 |
| 23.10.2024 | 31,00 | 31,00 | 29,90 | 30,10 | -2,90% | 33,00 |
| 22.10.2024 | 31,10 | 31,20 | 30,70 | 31,00 | -0,32% | 40,00 |
| 21.10.2024 | 32,70 | 32,70 | 31,00 | 31,10 | -4,89% | - |
| 18.10.2024 | 31,70 | 32,90 | 31,70 | 32,70 | 3,15% | - |
| 17.10.2024 | 33,80 | 33,80 | 31,70 | 31,70 | -6,21% | 112,00 |
| 16.10.2024 | 33,30 | 34,90 | 33,20 | 33,80 | 4,64% | 100,00 |
| 15.10.2024 | 32,70 | 33,10 | 31,90 | 32,30 | -5,83% | 170,00 |
| 14.10.2024 | 34,20 | 34,60 | 33,60 | 34,30 | 0,88% | 30,00 |
| 11.10.2024 | 33,50 | 34,30 | 33,10 | 34,00 | 6,25% | 55,00 |
| 10.10.2024 | 32,80 | 32,80 | 31,30 | 32,00 | -2,44% | - |
| 09.10.2024 | 32,70 | 33,00 | 31,90 | 32,80 | 0,31% | 1.463,00 |
| 08.10.2024 | 31,70 | 33,10 | 31,50 | 32,70 | 7,57% | 160,00 |
| 07.10.2024 | 29,80 | 30,90 | 29,80 | 30,40 | 2,01% | 150,00 |
| 04.10.2024 | 29,80 | 30,20 | 29,50 | 29,80 | 0,00% | 1.000,00 |
| 03.10.2024 | 30,40 | 30,40 | 29,40 | 29,80 | -1,97% | - |
| 02.10.2024 | 31,00 | 31,30 | 30,30 | 30,40 | -1,94% | 440,00 |
| 01.10.2024 | 30,20 | 31,50 | 30,20 | 31,00 | 2,65% | 124,00 |
| 30.09.2024 | 29,60 | 30,70 | 29,60 | 30,20 | 2,03% | 126,00 |
| 27.09.2024 | 32,00 | 32,00 | 29,50 | 29,60 | -7,50% | 60,00 |
| 26.09.2024 | 30,70 | 32,10 | 30,70 | 32,00 | 4,92% | 79,00 |
| 25.09.2024 | 30,40 | 30,80 | 29,90 | 30,50 | 0,33% | 47,00 |
| 24.09.2024 | 30,20 | 30,80 | 30,10 | 30,40 | 3,75% | - |
| 23.09.2024 | 29,30 | 29,60 | 28,70 | 29,30 | 0,00% | 520,00 |
| 20.09.2024 | 28,10 | 29,70 | 28,10 | 29,30 | 4,64% | 175,00 |
| 19.09.2024 | 26,40 | 28,70 | 26,40 | 28,00 | 6,06% | - |
| 18.09.2024 | 26,40 | 26,60 | 26,10 | 26,40 | 0,00% | - |
| 17.09.2024 | 26,40 | 26,80 | 25,80 | 26,40 | 0,00% | - |
| 16.09.2024 | 26,40 | 27,40 | 26,40 | 26,40 | 0,00% | 496,00 |
| 13.09.2024 | 25,60 | 26,60 | 25,60 | 26,40 | 3,12% | 254,00 |
| 12.09.2024 | 25,70 | 26,20 | 25,20 | 25,60 | 2,40% | 25,00 |
| 11.09.2024 | 24,80 | 25,40 | 24,30 | 25,00 | 0,81% | - |
| 10.09.2024 | 24,60 | 25,00 | 24,30 | 24,80 | 0,81% | 154,00 |
| 09.09.2024 | 24,20 | 24,90 | 24,10 | 24,60 | 6,03% | 600,00 |
| 06.09.2024 | 23,90 | 24,20 | 23,20 | 23,20 | -6,45% | - |
| 05.09.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | - |
| 04.09.2024 | 26,30 | 26,30 | 23,60 | 24,50 | -6,84% | 400,00 |
| 03.09.2024 | 26,10 | 26,60 | 26,10 | 26,30 | -4,01% | 876,00 |
| 02.09.2024 | 26,40 | 27,50 | 26,40 | 27,40 | 3,79% | 30,00 |
| 30.08.2024 | 25,70 | 26,70 | 25,70 | 26,40 | 2,72% | 50,00 |
| 29.08.2024 | 24,80 | 26,10 | 24,80 | 25,70 | 3,63% | 60,00 |
| 28.08.2024 | 24,90 | 25,10 | 24,70 | 24,80 | 2,90% | 40,00 |
| 27.08.2024 | 23,80 | 24,10 | 23,70 | 24,10 | 1,26% | - |
| 26.08.2024 | 24,90 | 24,90 | 23,70 | 23,80 | -4,42% | 81,00 |
| 23.08.2024 | 24,60 | 24,90 | 24,20 | 24,90 | 0,40% | - |
| 22.08.2024 | 24,60 | 25,20 | 24,60 | 24,80 | -1,20% | - |
| 21.08.2024 | 24,60 | 25,30 | 24,00 | 25,10 | -1,95% | 4,00 |
| 20.08.2024 | 25,10 | 25,90 | 24,60 | 25,60 | 4,07% | 200,00 |
| 19.08.2024 | 24,90 | 25,20 | 24,30 | 24,60 | 2,07% | 80,00 |
| 16.08.2024 | 22,60 | 24,40 | 22,60 | 24,10 | 6,64% | 180,00 |
| 15.08.2024 | 22,10 | 22,60 | 21,90 | 22,60 | 0,44% | 260,00 |
| 14.08.2024 | 21,20 | 22,70 | 21,20 | 22,50 | 6,13% | 565,00 |
| 13.08.2024 | 19,15 | 21,40 | 19,15 | 21,20 | 10,70% | - |
| 12.08.2024 | 19,15 | 19,85 | 19,05 | 19,15 | 0,00% | - |
| 09.08.2024 | 17,40 | 19,50 | 17,40 | 19,15 | 10,06% | - |
| 08.08.2024 | 16,20 | 17,90 | 15,75 | 17,40 | 7,41% | 1.350,00 |
| 07.08.2024 | 16,65 | 16,75 | 16,20 | 16,20 | 5,88% | - |
| 06.08.2024 | 15,15 | 15,45 | 14,60 | 15,30 | 10,87% | - |
| 05.08.2024 | 14,05 | 15,05 | 13,50 | 13,80 | -10,39% | 171,00 |
| 02.08.2024 | 17,50 | 17,50 | 15,40 | 15,40 | -12,00% | 200,00 |
| 01.08.2024 | 18,25 | 18,35 | 17,35 | 17,50 | -6,17% | - |
| 31.07.2024 | 17,65 | 18,65 | 17,65 | 18,65 | 5,67% | - |
| 30.07.2024 | 17,80 | 17,80 | 17,35 | 17,65 | -0,84% | - |
| 29.07.2024 | 17,35 | 17,90 | 17,35 | 17,80 | 2,59% | 72,00 |
| 26.07.2024 | 17,00 | 17,65 | 16,80 | 17,35 | 2,06% | - |
| 25.07.2024 | 17,90 | 17,90 | 16,75 | 17,00 | -5,03% | - |
| 24.07.2024 | 18,50 | 18,50 | 17,80 | 17,90 | -3,24% | - |
| 23.07.2024 | 18,10 | 19,05 | 18,10 | 18,50 | 2,21% | - |
| 22.07.2024 | 18,15 | 18,20 | 17,90 | 18,10 | -0,28% | - |
| 19.07.2024 | 17,80 | 18,55 | 17,80 | 18,15 | 1,97% | - |
| 18.07.2024 | 18,90 | 18,90 | 17,75 | 17,80 | -5,82% | - |
| 17.07.2024 | 19,30 | 19,30 | 18,90 | 18,90 | -2,07% | - |
| 16.07.2024 | 19,25 | 19,30 | 19,15 | 19,30 | 0,26% | - |
| 15.07.2024 | 19,25 | 19,40 | 19,10 | 19,25 | 0,00% | - |
| 12.07.2024 | 19,40 | 19,40 | 19,10 | 19,25 | -0,77% | - |
| 11.07.2024 | 20,05 | 20,05 | 19,25 | 19,40 | -3,24% | - |
| 10.07.2024 | 19,60 | 20,15 | 19,60 | 20,05 | 2,30% | - |
| 09.07.2024 | 17,80 | 19,95 | 17,80 | 19,60 | 10,11% | 100,00 |
| 08.07.2024 | 17,75 | 17,80 | 17,75 | 17,80 | 0,28% | 100,00 |