76,200€
3,96%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 73,00 | 76,60 | 73,00 | 76,30 | 4,09% | - |
| 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% | - |
| 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 |