41,800€
-1,18%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 42,40 | 42,40 | 41,50 | 41,80 | -1,18% | - |
| 20.02.2025 | 43,50 | 43,50 | 41,50 | 42,30 | -2,31% | 145,00 |
| 19.02.2025 | 43,50 | 43,80 | 43,00 | 43,30 | -0,23% | - |
| 18.02.2025 | 44,40 | 44,40 | 43,10 | 43,40 | -2,47% | 642,00 |
| 17.02.2025 | 44,10 | 44,70 | 43,90 | 44,50 | 1,14% | 550,00 |
| 14.02.2025 | 44,90 | 44,90 | 42,90 | 44,00 | -2,22% | 1.140,00 |
| 13.02.2025 | 45,30 | 45,60 | 44,60 | 45,00 | -1,10% | 928,00 |
| 12.02.2025 | 42,40 | 46,40 | 42,40 | 45,50 | 7,31% | 91,00 |
| 11.02.2025 | 42,70 | 42,70 | 42,30 | 42,40 | -0,93% | 1.874,00 |
| 10.02.2025 | 39,70 | 43,20 | 39,70 | 42,80 | 7,81% | 1.239,00 |
| 07.02.2025 | 40,10 | 40,20 | 39,20 | 39,70 | -1,00% | 590,00 |
| 06.02.2025 | 39,70 | 40,40 | 39,70 | 40,10 | 0,50% | 2.300,00 |
| 05.02.2025 | 39,80 | 40,00 | 39,10 | 39,90 | -0,50% | 1.548,00 |
| 04.02.2025 | 37,90 | 40,10 | 37,90 | 40,10 | 5,25% | - |
| 03.02.2025 | 38,70 | 38,70 | 37,60 | 38,10 | -1,30% | 793,00 |
| 31.01.2025 | 38,10 | 39,60 | 38,10 | 38,60 | 1,58% | 145,00 |
| 30.01.2025 | 37,30 | 38,30 | 37,30 | 38,00 | 2,43% | 170,00 |
| 29.01.2025 | 37,20 | 38,00 | 36,10 | 37,10 | -0,80% | 478,00 |
| 28.01.2025 | 36,40 | 37,60 | 36,30 | 37,40 | -4,10% | 333,00 |
| 27.01.2025 | 45,10 | 45,10 | 38,50 | 39,00 | -13,53% | 504,00 |
| 24.01.2025 | 44,50 | 45,30 | 44,30 | 45,10 | 1,35% | 100,00 |
| 23.01.2025 | 42,50 | 45,20 | 42,50 | 44,50 | 4,22% | 351,00 |
| 22.01.2025 | 37,50 | 43,20 | 37,50 | 42,70 | 13,56% | 549,00 |
| 21.01.2025 | 37,30 | 37,70 | 37,20 | 37,60 | 1,08% | 679,00 |
| 20.01.2025 | 37,50 | 37,90 | 37,00 | 37,20 | -1,85% | 173,00 |
| 17.01.2025 | 36,70 | 37,90 | 36,60 | 37,90 | 3,84% | 25,00 |
| 16.01.2025 | 37,30 | 37,40 | 36,40 | 36,50 | -2,14% | 870,00 |
| 15.01.2025 | 37,90 | 37,90 | 36,70 | 37,30 | -1,84% | - |
| 14.01.2025 | 39,70 | 39,70 | 37,50 | 38,00 | -4,28% | 205,00 |
| 13.01.2025 | 39,20 | 39,70 | 39,00 | 39,70 | 1,28% | 205,00 |
| 10.01.2025 | 39,10 | 39,70 | 38,10 | 39,20 | 0,00% | 182,00 |
| 09.01.2025 | 40,10 | 40,10 | 38,00 | 39,20 | -2,00% | 26,00 |
| 08.01.2025 | 40,40 | 40,50 | 39,50 | 40,00 | -0,50% | 744,00 |
| 07.01.2025 | 41,00 | 41,00 | 39,50 | 40,20 | -2,43% | 100,00 |
| 06.01.2025 | 39,70 | 41,60 | 39,70 | 41,20 | 3,52% | 46,00 |
| 03.01.2025 | 40,80 | 41,00 | 39,70 | 39,80 | -1,97% | 160,00 |
| 02.01.2025 | 39,60 | 41,30 | 39,40 | 40,60 | 3,05% | 1.258,00 |
| 30.12.2024 | 40,50 | 40,50 | 39,40 | 39,40 | -2,23% | 40,00 |
| 27.12.2024 | 38,90 | 41,00 | 38,90 | 40,30 | 3,60% | 286,00 |
| 23.12.2024 | 38,00 | 39,20 | 38,00 | 38,90 | 2,37% | 306,00 |
| 20.12.2024 | 38,60 | 39,10 | 37,60 | 38,00 | -1,55% | 120,00 |
| 19.12.2024 | 38,80 | 39,60 | 38,30 | 38,60 | -0,52% | 32,00 |
| 18.12.2024 | 39,50 | 39,50 | 38,20 | 38,80 | -1,77% | 65,00 |
| 17.12.2024 | 40,10 | 40,10 | 38,90 | 39,50 | -1,50% | 252,00 |
| 16.12.2024 | 39,60 | 40,50 | 39,60 | 40,10 | 1,26% | 772,00 |
| 13.12.2024 | 38,30 | 40,40 | 38,30 | 39,60 | 3,39% | 355,00 |
| 12.12.2024 | 38,10 | 38,50 | 37,80 | 38,30 | 0,52% | - |
| 11.12.2024 | 36,60 | 38,40 | 36,60 | 38,10 | 4,10% | 437,00 |
| 10.12.2024 | 39,10 | 39,10 | 36,40 | 36,60 | -6,39% | 453,00 |
| 09.12.2024 | 40,00 | 40,00 | 38,90 | 39,10 | -2,25% | 87,00 |
| 06.12.2024 | 40,70 | 41,20 | 38,50 | 40,00 | -1,72% | 180,00 |
| 05.12.2024 | 39,70 | 41,40 | 39,70 | 40,70 | 2,52% | 105,00 |
| 04.12.2024 | 38,60 | 40,60 | 38,60 | 39,70 | 2,85% | 586,00 |
| 03.12.2024 | 33,20 | 38,70 | 33,20 | 38,60 | 6,93% | 887,00 |
| 02.12.2024 | 33,50 | 36,40 | 33,50 | 36,10 | 7,76% | 936,00 |
| 29.11.2024 | 33,20 | 33,80 | 33,20 | 33,50 | 0,90% | 15,00 |
| 28.11.2024 | 33,60 | 33,60 | 32,90 | 33,20 | -1,19% | 70,00 |
| 27.11.2024 | 32,90 | 34,10 | 32,90 | 33,60 | 2,44% | 195,00 |
| 26.11.2024 | 35,90 | 35,90 | 32,50 | 32,80 | -8,64% | 761,00 |
| 25.11.2024 | 35,90 | 37,10 | 34,40 | 35,90 | 0,00% | 882,00 |
| 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 |