23,718€
0,96%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 23,78 | 24,00 | 23,23 | 23,73 | 1,00% | 1.254,00 |
| 12.06.2026 | 23,28 | 23,59 | 22,70 | 23,49 | 3,05% | 620,00 |
| 11.06.2026 | 22,35 | 22,98 | 22,12 | 22,80 | 1,05% | 869,00 |
| 10.06.2026 | 22,61 | 23,28 | 21,73 | 22,56 | 3,17% | 935,00 |
| 09.06.2026 | 25,63 | 25,63 | 21,71 | 21,87 | -12,90% | 1.906,00 |
| 08.06.2026 | 23,70 | 25,22 | 23,70 | 25,11 | 1,09% | 307,00 |
| 05.06.2026 | 25,92 | 25,92 | 24,70 | 24,84 | -3,05% | 3.017,00 |
| 04.06.2026 | 26,58 | 26,58 | 25,50 | 25,62 | -4,44% | - |
| 03.06.2026 | 25,74 | 27,35 | 25,74 | 26,81 | 4,08% | 2.609,00 |
| 02.06.2026 | 25,08 | 25,80 | 24,41 | 25,76 | 2,46% | 1.647,00 |
| 01.06.2026 | 25,50 | 25,50 | 24,50 | 25,14 | -1,70% | 3.406,00 |
| 29.05.2026 | 25,67 | 25,96 | 25,26 | 25,58 | -5,84% | 4.116,00 |
| 28.05.2026 | 27,52 | 27,52 | 26,20 | 27,16 | 0,18% | 44,00 |
| 27.05.2026 | 27,23 | 27,78 | 26,89 | 27,11 | -6,63% | 3.414,00 |
| 26.05.2026 | 28,97 | 29,13 | 28,52 | 29,04 | -8,99% | 1.826,00 |
| 25.05.2026 | 30,00 | 32,50 | 30,00 | 31,90 | 18,83% | 1.596,00 |
| 22.05.2026 | 26,35 | 27,14 | 26,25 | 26,85 | 7,81% | 3.538,00 |
| 21.05.2026 | 24,19 | 24,92 | 24,19 | 24,90 | 1,62% | 5.796,00 |
| 20.05.2026 | 23,40 | 24,65 | 23,26 | 24,51 | -2,74% | 2.594,00 |
| 19.05.2026 | 29,92 | 29,92 | 24,25 | 25,20 | -16,26% | 2.298,00 |
| 18.05.2026 | 31,95 | 31,95 | 30,08 | 30,09 | -6,12% | 2.402,00 |
| 15.05.2026 | 33,72 | 33,72 | 30,89 | 32,05 | -3,58% | 4.031,00 |
| 14.05.2026 | 43,50 | 43,50 | 32,30 | 33,24 | -23,09% | 13.378,00 |
| 13.05.2026 | 39,61 | 44,09 | 39,61 | 43,22 | 7,97% | 716,00 |
| 12.05.2026 | 38,74 | 42,05 | 38,59 | 40,03 | 5,73% | 1.576,00 |
| 11.05.2026 | 36,54 | 37,89 | 36,31 | 37,86 | 3,78% | 1.503,00 |
| 08.05.2026 | 34,66 | 36,67 | 34,22 | 36,48 | 4,65% | 4.691,00 |
| 07.05.2026 | 35,07 | 35,78 | 33,60 | 34,86 | 4,59% | 1.267,00 |
| 06.05.2026 | 32,55 | 34,14 | 32,55 | 33,33 | 2,57% | 150,00 |
| 05.05.2026 | 32,21 | 32,53 | 31,50 | 32,49 | 1,59% | 222,00 |
| 04.05.2026 | 31,54 | 32,38 | 31,54 | 31,99 | -5,01% | 176,00 |
| 30.04.2026 | 32,74 | 33,74 | 31,78 | 33,67 | 1,71% | 1.253,00 |
| 29.04.2026 | 32,65 | 33,12 | 32,65 | 33,11 | 1,74% | - |
| 28.04.2026 | 33,45 | 34,16 | 32,31 | 32,54 | -2,75% | 376,00 |
| 27.04.2026 | 34,09 | 34,59 | 32,66 | 33,46 | 1,90% | 1.237,00 |
| 24.04.2026 | 32,30 | 32,92 | 32,12 | 32,84 | 3,93% | 343,00 |
| 23.04.2026 | 31,18 | 31,97 | 31,17 | 31,59 | -1,70% | 734,00 |
| 22.04.2026 | 31,11 | 32,25 | 31,11 | 32,14 | 3,54% | 915,00 |
| 21.04.2026 | 29,93 | 31,71 | 29,93 | 31,04 | 3,97% | 7.052,00 |
| 20.04.2026 | 31,89 | 31,89 | 29,55 | 29,85 | -6,89% | 4.352,00 |
| 17.04.2026 | 30,75 | 32,83 | 30,47 | 32,06 | 1,11% | 2.020,00 |
| 16.04.2026 | 31,50 | 31,84 | 31,23 | 31,71 | 4,41% | 2.229,00 |
| 15.04.2026 | 32,99 | 32,99 | 29,96 | 30,37 | -5,60% | 2.366,00 |
| 14.04.2026 | 31,34 | 32,18 | 31,22 | 32,17 | 1,45% | 1.668,00 |
| 13.04.2026 | 31,07 | 31,84 | 30,33 | 31,71 | 2,46% | 3.596,00 |
| 10.04.2026 | 27,36 | 31,57 | 27,36 | 30,95 | 14,50% | 8.400,00 |
| 09.04.2026 | 27,40 | 27,40 | 26,59 | 27,03 | 0,70% | 6.359,00 |
| 08.04.2026 | 26,09 | 27,29 | 25,99 | 26,85 | 12,45% | 11,00 |
| 07.04.2026 | 23,70 | 24,07 | 23,41 | 23,87 | 2,46% | 5.631,00 |
| 02.04.2026 | 25,10 | 25,10 | 23,30 | 23,30 | -8,09% | 1.283,00 |
| 01.04.2026 | 24,00 | 25,35 | 23,85 | 25,35 | 9,74% | 1.399,00 |
| 31.03.2026 | 22,35 | 23,15 | 22,20 | 23,10 | -2,74% | 3.216,00 |
| 30.03.2026 | 24,55 | 24,95 | 23,20 | 23,75 | -83,76% | 60,00 |
| 27.03.2026 | 148,50 | 151,75 | 144,50 | 146,25 | -1,68% | 20,00 |
| 26.03.2026 | 151,50 | 153,25 | 148,50 | 148,75 | 0,68% | - |
| 25.03.2026 | 143,75 | 151,00 | 143,75 | 147,75 | 4,05% | 22,00 |
| 24.03.2026 | 138,50 | 142,25 | 138,25 | 142,00 | 3,84% | 10,00 |
| 23.03.2026 | 134,25 | 137,50 | 126,75 | 136,75 | 1,86% | 71,00 |
| 20.03.2026 | 138,75 | 139,75 | 134,00 | 134,25 | -2,72% | - |
| 19.03.2026 | 137,75 | 146,00 | 135,25 | 138,00 | 0,91% | 840,00 |
| 18.03.2026 | 140,00 | 140,75 | 136,75 | 136,75 | 0,37% | 89,00 |
| 17.03.2026 | 142,25 | 142,25 | 133,50 | 136,25 | -3,20% | - |
| 16.03.2026 | 148,50 | 148,50 | 140,00 | 140,75 | -5,70% | - |
| 13.03.2026 | 139,50 | 149,75 | 139,50 | 149,25 | 5,66% | - |
| 12.03.2026 | 139,00 | 144,50 | 138,25 | 141,25 | 1,99% | 86,00 |
| 11.03.2026 | 129,00 | 141,25 | 129,00 | 138,50 | 5,52% | 1,00 |
| 10.03.2026 | 129,00 | 132,00 | 129,00 | 131,25 | 5,00% | 61,00 |
| 09.03.2026 | 122,50 | 125,75 | 119,50 | 125,00 | -7,41% | 96,00 |
| 06.03.2026 | 136,50 | 138,00 | 134,75 | 135,00 | -7,69% | 71,00 |
| 05.03.2026 | 144,75 | 147,25 | 142,50 | 146,25 | 0,52% | 387,00 |
| 04.03.2026 | 138,75 | 147,50 | 136,50 | 145,50 | 3,74% | 5,00 |
| 03.03.2026 | 155,50 | 155,50 | 140,00 | 140,25 | -8,63% | 287,00 |
| 02.03.2026 | 143,75 | 154,50 | 143,75 | 153,50 | 7,34% | 109,00 |
| 27.02.2026 | 147,25 | 148,75 | 142,00 | 143,00 | -3,38% | 235,00 |
| 26.02.2026 | 151,00 | 152,25 | 146,25 | 148,00 | -2,31% | 34,00 |
| 25.02.2026 | 140,50 | 151,75 | 140,50 | 151,50 | 8,02% | 443,00 |
| 24.02.2026 | 126,75 | 140,25 | 126,75 | 140,25 | 10,65% | 7,00 |
| 23.02.2026 | 127,25 | 128,00 | 126,00 | 126,75 | 0,40% | 116,00 |
| 20.02.2026 | 125,00 | 127,75 | 124,00 | 126,25 | 1,61% | 20,00 |
| 19.02.2026 | 125,00 | 126,00 | 123,50 | 124,25 | 0,40% | 40,00 |
| 18.02.2026 | 123,00 | 124,50 | 123,00 | 123,75 | 4,43% | 105,00 |
| 17.02.2026 | 117,00 | 118,75 | 117,00 | 118,50 | 1,50% | - |
| 16.02.2026 | 119,00 | 119,25 | 116,50 | 116,75 | -3,91% | 65,00 |
| 13.02.2026 | 120,25 | 122,25 | 119,75 | 121,50 | -3,19% | - |
| 12.02.2026 | 126,75 | 127,75 | 125,50 | 125,50 | -0,40% | 6,00 |
| 11.02.2026 | 125,50 | 126,25 | 125,50 | 126,00 | 0,60% | 20,00 |
| 10.02.2026 | 121,75 | 126,75 | 121,75 | 125,25 | 3,51% | - |
| 09.02.2026 | 125,00 | 125,00 | 115,75 | 121,00 | -2,81% | 450,00 |
| 06.02.2026 | 114,25 | 124,75 | 114,25 | 124,50 | 8,73% | 339,00 |
| 05.02.2026 | 121,25 | 121,25 | 113,00 | 114,50 | -6,91% | 10,00 |
| 04.02.2026 | 116,50 | 126,75 | 116,50 | 123,00 | 4,68% | 23,00 |
| 03.02.2026 | 110,75 | 120,25 | 110,75 | 117,50 | 8,05% | 81,00 |
| 02.02.2026 | 108,25 | 109,25 | 107,25 | 108,75 | -0,68% | - |
| 30.01.2026 | 105,75 | 110,00 | 103,75 | 109,50 | 4,53% | 39,00 |
| 29.01.2026 | 106,75 | 108,00 | 104,75 | 104,75 | -5,20% | 30,00 |
| 28.01.2026 | 101,50 | 111,25 | 101,50 | 110,50 | 11,50% | 336,00 |
| 27.01.2026 | 96,80 | 100,10 | 96,80 | 99,10 | 1,43% | 100,00 |
| 26.01.2026 | 95,10 | 98,60 | 95,10 | 97,70 | 2,09% | - |
| 23.01.2026 | 97,40 | 97,40 | 94,50 | 95,70 | -2,35% | 400,00 |
| 22.01.2026 | 96,60 | 98,40 | 96,60 | 98,00 | 1,66% | 60,00 |