94,800€
1,61%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 94,80 | 96,00 | 94,10 | 95,00 | 1,82% | 55,00 |
| 15.10.2025 | 89,80 | 93,70 | 89,80 | 93,30 | 3,90% | 65,00 |
| 14.10.2025 | 94,90 | 94,90 | 88,60 | 89,80 | -2,50% | 571,00 |
| 13.10.2025 | 90,30 | 93,10 | 90,10 | 92,10 | 0,88% | 110,00 |
| 10.10.2025 | 97,50 | 97,50 | 91,20 | 91,30 | -4,50% | 23,00 |
| 09.10.2025 | 90,70 | 95,60 | 90,70 | 95,60 | 6,10% | 290,00 |
| 08.10.2025 | 85,30 | 90,40 | 85,30 | 90,10 | 3,21% | - |
| 07.10.2025 | 83,40 | 88,70 | 83,40 | 87,30 | 6,33% | 626,00 |
| 06.10.2025 | 82,20 | 82,20 | 81,80 | 82,10 | -0,12% | - |
| 03.10.2025 | 81,90 | 82,90 | 80,70 | 82,20 | -0,72% | 142,00 |
| 02.10.2025 | 83,10 | 83,10 | 82,60 | 82,80 | 0,24% | 273,00 |
| 01.10.2025 | 83,30 | 83,30 | 82,10 | 82,60 | 0,36% | - |
| 30.09.2025 | 84,30 | 84,30 | 82,20 | 82,30 | -3,40% | - |
| 29.09.2025 | 84,10 | 85,20 | 83,90 | 85,20 | 5,58% | 1.177,00 |
| 26.09.2025 | 82,50 | 82,50 | 79,90 | 80,70 | -1,47% | 340,00 |
| 25.09.2025 | 84,50 | 84,50 | 81,10 | 81,90 | -2,62% | - |
| 24.09.2025 | 80,20 | 84,40 | 80,20 | 84,10 | 2,94% | 911,00 |
| 23.09.2025 | 82,10 | 82,10 | 81,70 | 81,70 | 0,62% | - |
| 22.09.2025 | 82,40 | 82,40 | 81,10 | 81,20 | -0,12% | 75,00 |
| 19.09.2025 | 78,20 | 81,40 | 78,20 | 81,30 | 2,91% | 600,00 |
| 18.09.2025 | 77,40 | 79,00 | 77,40 | 79,00 | 2,33% | - |
| 17.09.2025 | 80,60 | 80,60 | 76,80 | 77,20 | -5,16% | 503,00 |
| 16.09.2025 | 82,00 | 82,00 | 80,30 | 81,40 | -0,85% | - |
| 15.09.2025 | 81,90 | 82,20 | 81,40 | 82,10 | 0,74% | 327,00 |
| 12.09.2025 | 82,60 | 82,60 | 80,70 | 81,50 | -1,33% | 102,00 |
| 11.09.2025 | 81,30 | 82,70 | 80,80 | 82,60 | 3,90% | 178,00 |
| 10.09.2025 | 75,00 | 79,60 | 75,00 | 79,50 | 6,43% | 619,00 |
| 09.09.2025 | 79,40 | 79,40 | 74,60 | 74,70 | -4,11% | 69,00 |
| 08.09.2025 | 77,00 | 78,00 | 77,00 | 77,90 | 1,04% | - |
| 05.09.2025 | 76,80 | 78,40 | 76,50 | 77,10 | -0,13% | 445,00 |
| 04.09.2025 | 73,00 | 77,40 | 73,00 | 77,20 | 5,32% | 1.169,00 |
| 03.09.2025 | 71,50 | 73,60 | 71,50 | 73,30 | 3,24% | 316,00 |
| 02.09.2025 | 72,00 | 72,00 | 70,80 | 71,00 | -1,80% | 20,00 |
| 01.09.2025 | 73,60 | 73,60 | 71,60 | 72,30 | -1,90% | 120,00 |
| 29.08.2025 | 72,20 | 74,80 | 72,20 | 73,70 | 2,22% | 487,00 |
| 28.08.2025 | 68,20 | 72,30 | 68,20 | 72,10 | 5,56% | - |
| 27.08.2025 | 67,20 | 68,60 | 66,80 | 68,30 | 1,19% | 21,00 |
| 26.08.2025 | 66,40 | 67,60 | 66,40 | 67,50 | 2,27% | 6,00 |
| 25.08.2025 | 68,40 | 68,40 | 65,70 | 66,00 | -4,49% | - |
| 22.08.2025 | 67,30 | 69,50 | 66,40 | 69,10 | 2,52% | 20,00 |
| 21.08.2025 | 64,40 | 67,60 | 64,40 | 67,40 | 4,98% | 779,00 |
| 20.08.2025 | 69,20 | 69,20 | 62,30 | 64,20 | -7,36% | 2.291,00 |
| 19.08.2025 | 72,80 | 72,80 | 69,10 | 69,30 | -4,68% | 77,00 |
| 18.08.2025 | 71,30 | 72,90 | 71,30 | 72,70 | 1,82% | 1,00 |
| 15.08.2025 | 68,80 | 71,80 | 68,80 | 71,40 | 3,18% | - |
| 14.08.2025 | 71,10 | 71,10 | 68,80 | 69,20 | -1,98% | - |
| 13.08.2025 | 69,00 | 71,00 | 68,80 | 70,60 | 2,02% | 28,00 |
| 12.08.2025 | 66,10 | 69,80 | 66,10 | 69,20 | 5,97% | 28,00 |
| 11.08.2025 | 65,20 | 66,60 | 64,10 | 65,30 | -0,46% | - |
| 08.08.2025 | 68,00 | 68,00 | 63,30 | 65,60 | -3,81% | 65,00 |
| 07.08.2025 | 64,30 | 69,00 | 64,30 | 68,20 | 5,74% | 20,00 |
| 06.08.2025 | 62,60 | 65,20 | 62,60 | 64,50 | 3,37% | 1.335,00 |
| 05.08.2025 | 61,10 | 63,40 | 61,10 | 62,40 | 2,46% | 577,00 |
| 04.08.2025 | 57,70 | 60,90 | 57,70 | 60,90 | 5,91% | 5,00 |
| 01.08.2025 | 60,90 | 60,90 | 57,30 | 57,50 | -5,74% | 150,00 |
| 31.07.2025 | 57,90 | 61,90 | 57,90 | 61,00 | 5,72% | 105,00 |
| 30.07.2025 | 52,30 | 58,00 | 52,30 | 57,70 | 10,75% | - |
| 29.07.2025 | 50,90 | 52,80 | 50,90 | 52,10 | 2,56% | 300,00 |
| 28.07.2025 | 51,20 | 51,20 | 50,40 | 50,80 | -0,78% | 412,00 |
| 25.07.2025 | 50,80 | 51,50 | 50,80 | 51,20 | 1,39% | 63,00 |
| 24.07.2025 | 49,05 | 50,90 | 49,05 | 50,50 | 2,33% | 376,00 |
| 23.07.2025 | 48,10 | 49,55 | 48,00 | 49,35 | 1,54% | 120,00 |
| 22.07.2025 | 47,15 | 49,00 | 47,15 | 48,60 | 3,08% | 50,00 |
| 21.07.2025 | 46,75 | 47,15 | 46,55 | 47,15 | 1,18% | - |
| 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% | - |