16,800€
-0,59%
Echtzeit-Aktienkurs Fujikura Ltd.
Bid:
Ask:
Aktienkurse zur Fujikura Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 16,90 | 17,10 | 16,65 | 16,80 | -0,59% | - |
| 16.05.2024 | 16,40 | 17,05 | 16,40 | 16,90 | 3,05% | - |
| 15.05.2024 | 16,70 | 16,70 | 16,25 | 16,40 | -1,80% | 69,00 |
| 14.05.2024 | 15,70 | 16,95 | 15,70 | 16,70 | 6,37% | - |
| 13.05.2024 | 16,90 | 16,90 | 14,75 | 15,70 | -7,10% | 100,00 |
| 10.05.2024 | 16,65 | 16,95 | 16,65 | 16,90 | 1,50% | - |
| 09.05.2024 | 16,65 | 16,75 | 16,55 | 16,65 | -3,48% | 160,00 |
| 08.05.2024 | 18,00 | 18,00 | 16,95 | 17,25 | -4,17% | - |
| 07.05.2024 | 17,05 | 18,05 | 17,05 | 18,00 | 5,57% | 3.004,00 |
| 06.05.2024 | 16,85 | 17,10 | 16,70 | 17,05 | 0,00% | - |
| 03.05.2024 | 17,15 | 17,20 | 17,05 | 17,05 | -0,58% | - |
| 02.05.2024 | 16,45 | 17,15 | 16,45 | 17,15 | 4,26% | 100,00 |
| 30.04.2024 | 16,50 | 17,05 | 16,05 | 16,45 | 0,00% | - |
| 29.04.2024 | 16,15 | 16,60 | 16,15 | 16,45 | 1,86% | - |
| 26.04.2024 | 16,15 | 16,20 | 16,00 | 16,15 | 0,00% | 200,00 |
| 25.04.2024 | 16,25 | 16,40 | 15,60 | 16,15 | -0,62% | - |
| 24.04.2024 | 15,80 | 16,25 | 15,80 | 16,25 | 2,85% | 222,00 |
| 23.04.2024 | 15,75 | 15,90 | 15,75 | 15,80 | 0,32% | - |
| 22.04.2024 | 15,30 | 15,85 | 15,25 | 15,75 | -0,63% | 200,00 |
| 19.04.2024 | 16,15 | 16,15 | 15,75 | 15,85 | -1,86% | 725,00 |
| 18.04.2024 | 16,05 | 16,25 | 16,05 | 16,15 | 0,62% | - |
| 17.04.2024 | 16,05 | 16,10 | 15,85 | 16,05 | 5,59% | - |
| 16.04.2024 | 15,90 | 15,95 | 15,20 | 15,20 | -6,75% | - |
| 15.04.2024 | 16,95 | 17,10 | 16,20 | 16,30 | -3,83% | 296,00 |
| 12.04.2024 | 16,75 | 17,50 | 16,75 | 16,95 | 1,19% | 200,00 |
| 11.04.2024 | 15,75 | 16,85 | 15,75 | 16,75 | 6,35% | 1.210,00 |
| 10.04.2024 | 15,70 | 15,90 | 15,65 | 15,75 | 0,32% | - |
| 09.04.2024 | 14,70 | 15,70 | 14,70 | 15,70 | 6,80% | - |
| 08.04.2024 | 14,60 | 14,80 | 14,55 | 14,70 | 0,68% | 213,00 |
| 05.04.2024 | 13,90 | 14,70 | 13,90 | 14,60 | 5,04% | - |
| 04.04.2024 | 13,50 | 14,30 | 13,50 | 13,90 | 2,96% | 200,00 |
| 03.04.2024 | 13,75 | 13,80 | 13,45 | 13,50 | -2,53% | - |
| 02.04.2024 | 14,15 | 14,15 | 13,70 | 13,85 | -2,12% | - |
| 28.03.2024 | 13,10 | 14,15 | 13,10 | 14,15 | 8,02% | 283,00 |
| 27.03.2024 | 13,40 | 13,40 | 12,55 | 13,10 | -2,24% | - |
| 26.03.2024 | 13,45 | 13,65 | 13,30 | 13,40 | -0,37% | 800,00 |
| 25.03.2024 | 13,25 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 22.03.2024 | 12,95 | 13,30 | 12,95 | 13,25 | 2,32% | - |
| 21.03.2024 | 12,80 | 12,95 | 12,65 | 12,95 | 1,17% | - |
| 20.03.2024 | 12,75 | 12,80 | 12,65 | 12,80 | 0,39% | - |
| 19.03.2024 | 12,50 | 12,75 | 12,50 | 12,75 | 2,00% | 80,00 |
| 18.03.2024 | 12,45 | 12,50 | 12,10 | 12,50 | 4,17% | 200,00 |
| 15.03.2024 | 11,85 | 12,05 | 11,85 | 12,00 | 1,27% | - |
| 14.03.2024 | 11,70 | 11,90 | 11,70 | 11,85 | 1,28% | - |
| 13.03.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 12.03.2024 | 11,75 | 11,80 | 11,70 | 11,80 | 0,43% | - |
| 11.03.2024 | 12,00 | 12,00 | 11,75 | 11,75 | -2,08% | - |
| 08.03.2024 | 12,20 | 12,25 | 12,00 | 12,00 | -1,64% | - |
| 07.03.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -0,81% | - |
| 06.03.2024 | 11,75 | 12,40 | 11,75 | 12,30 | 4,68% | - |
| 05.03.2024 | 11,40 | 12,10 | 11,40 | 11,75 | 3,07% | - |
| 04.03.2024 | 11,45 | 11,70 | 11,35 | 11,40 | -0,44% | - |
| 01.03.2024 | 11,30 | 11,45 | 11,30 | 11,45 | 1,33% | - |
| 29.02.2024 | 11,40 | 11,40 | 11,20 | 11,30 | -0,88% | - |
| 28.02.2024 | 10,75 | 11,50 | 10,75 | 11,40 | 6,05% | - |
| 27.02.2024 | 10,80 | 10,80 | 10,65 | 10,75 | -0,46% | 500,00 |
| 26.02.2024 | 10,75 | 10,85 | 10,75 | 10,80 | -2,70% | - |
| 23.02.2024 | 11,05 | 11,10 | 11,00 | 11,10 | 0,45% | - |
| 22.02.2024 | 10,95 | 11,10 | 10,95 | 11,05 | 1,38% | - |
| 21.02.2024 | 10,70 | 10,95 | 10,70 | 10,90 | 1,87% | - |
| 20.02.2024 | 10,90 | 10,90 | 10,60 | 10,70 | -1,83% | - |
| 19.02.2024 | 10,75 | 10,90 | 10,75 | 10,90 | 1,40% | - |
| 16.02.2024 | 10,55 | 10,85 | 10,55 | 10,75 | 1,90% | 9,00 |
| 15.02.2024 | 10,35 | 10,60 | 10,35 | 10,55 | 1,93% | - |
| 14.02.2024 | 10,55 | 10,55 | 10,25 | 10,35 | -1,90% | - |
| 13.02.2024 | 9,78 | 10,70 | 9,78 | 10,55 | 7,93% | - |
| 12.02.2024 | 9,75 | 9,90 | 9,75 | 9,78 | 0,26% | 600,00 |
| 09.02.2024 | 8,33 | 9,88 | 8,33 | 9,75 | 17,12% | 22,00 |
| 08.02.2024 | 7,83 | 8,45 | 7,83 | 8,33 | 6,39% | 500,00 |
| 07.02.2024 | 7,75 | 7,83 | 7,73 | 7,83 | 0,97% | - |
| 06.02.2024 | 7,73 | 7,75 | 7,70 | 7,75 | -2,21% | - |
| 05.02.2024 | 7,78 | 8,03 | 7,78 | 7,93 | 3,59% | - |
| 02.02.2024 | 7,55 | 7,73 | 7,53 | 7,65 | 1,32% | - |
| 01.02.2024 | 7,58 | 7,58 | 7,53 | 7,55 | -2,27% | - |
| 31.01.2024 | 7,65 | 7,73 | 7,63 | 7,73 | 5,10% | - |
| 30.01.2024 | 7,48 | 7,48 | 7,33 | 7,35 | -1,67% | - |
| 29.01.2024 | 7,28 | 7,48 | 7,28 | 7,48 | 2,75% | - |
| 26.01.2024 | 7,45 | 7,45 | 7,25 | 7,28 | -2,35% | - |
| 25.01.2024 | 7,43 | 7,48 | 7,43 | 7,45 | 0,34% | - |
| 24.01.2024 | 7,53 | 7,53 | 7,40 | 7,43 | -1,33% | - |
| 23.01.2024 | 7,43 | 7,53 | 7,35 | 7,53 | 1,35% | - |
| 22.01.2024 | 7,38 | 7,43 | 7,35 | 7,43 | 0,68% | - |
| 19.01.2024 | 7,33 | 7,38 | 7,28 | 7,38 | 0,68% | - |
| 18.01.2024 | 7,23 | 7,38 | 7,23 | 7,33 | 1,38% | - |
| 17.01.2024 | 7,28 | 7,28 | 7,23 | 7,23 | -0,69% | - |
| 16.01.2024 | 7,18 | 7,30 | 7,18 | 7,28 | 1,39% | - |
| 15.01.2024 | 7,13 | 7,23 | 7,13 | 7,18 | 0,70% | - |
| 12.01.2024 | 7,15 | 7,15 | 7,08 | 7,13 | -0,35% | - |
| 11.01.2024 | 7,05 | 7,18 | 7,05 | 7,15 | 1,42% | - |
| 10.01.2024 | 6,98 | 7,08 | 6,98 | 7,05 | 1,08% | - |
| 09.01.2024 | 7,05 | 7,05 | 6,98 | 6,98 | -1,06% | - |
| 08.01.2024 | 7,03 | 7,08 | 7,00 | 7,05 | 0,36% | - |
| 05.01.2024 | 7,05 | 7,08 | 6,98 | 7,03 | -0,35% | - |
| 04.01.2024 | 6,95 | 7,13 | 6,95 | 7,05 | 1,44% | - |
| 03.01.2024 | 7,00 | 7,00 | 6,93 | 6,95 | -0,71% | - |
| 02.01.2024 | 6,93 | 7,00 | 6,93 | 7,00 | 1,08% | - |
| 29.12.2023 | 6,93 | 6,95 | 6,93 | 6,93 | 0,00% | - |
| 28.12.2023 | 6,83 | 6,95 | 6,83 | 6,93 | 1,47% | - |
| 27.12.2023 | 6,93 | 6,93 | 6,80 | 6,83 | -1,44% | - |
| 22.12.2023 | 6,90 | 6,93 | 6,88 | 6,93 | 0,36% | - |