26,900€
-4,44%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.02.2025 | 41,70 | 41,70 | 37,90 | 38,10 | -8,63% | 180,00 |
| 24.02.2025 | 41,80 | 41,90 | 41,40 | 41,70 | -0,24% | - |
| 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 |