54,000€
-2,70%
Echtzeit-Aktienkurs Fuji Soft Inc.
Bid:
Ask:
Aktienkurse zur Fuji Soft Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 56,25 | 56,50 | 56,25 | 56,25 | -1,75% | - |
| 21.10.2024 | 55,50 | 57,75 | 55,50 | 57,25 | -3,38% | - |
| 18.10.2024 | 59,50 | 59,50 | 59,25 | 59,25 | 0,00% | - |
| 17.10.2024 | 59,25 | 59,50 | 59,25 | 59,25 | 0,00% | - |
| 16.10.2024 | 59,25 | 59,25 | 59,00 | 59,25 | -0,42% | - |
| 15.10.2024 | 59,50 | 59,50 | 59,25 | 59,50 | 7,69% | - |
| 14.10.2024 | 53,00 | 55,25 | 53,00 | 55,25 | 0,00% | - |
| 11.10.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 10.10.2024 | 55,00 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 09.10.2024 | 55,25 | 55,25 | 55,25 | 55,25 | 0,00% | - |
| 08.10.2024 | 55,50 | 55,75 | 55,25 | 55,25 | 0,00% | - |
| 07.10.2024 | 53,00 | 55,25 | 53,00 | 55,25 | 0,91% | - |
| 04.10.2024 | 53,00 | 55,25 | 53,00 | 54,75 | 0,00% | 25,00 |
| 03.10.2024 | 55,00 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 02.10.2024 | 55,75 | 55,75 | 54,75 | 54,75 | -2,67% | - |
| 01.10.2024 | 55,75 | 56,50 | 55,75 | 56,25 | 0,00% | 90,00 |
| 30.09.2024 | 56,75 | 56,75 | 56,25 | 56,25 | -0,88% | 90,00 |
| 27.09.2024 | 55,25 | 56,75 | 55,25 | 56,75 | 1,34% | - |
| 26.09.2024 | 56,25 | 56,25 | 55,75 | 56,00 | 0,45% | - |
| 25.09.2024 | 56,25 | 56,25 | 55,75 | 55,75 | -1,76% | - |
| 24.09.2024 | 54,50 | 56,75 | 54,50 | 56,75 | 0,44% | - |
| 23.09.2024 | 54,00 | 57,00 | 54,00 | 56,50 | 0,44% | - |
| 20.09.2024 | 57,00 | 57,25 | 56,25 | 56,25 | -4,26% | 200,00 |
| 19.09.2024 | 59,00 | 59,00 | 58,50 | 58,75 | -0,84% | - |
| 18.09.2024 | 59,50 | 59,50 | 59,25 | 59,25 | 0,00% | - |
| 17.09.2024 | 59,75 | 60,00 | 59,25 | 59,25 | -0,84% | - |
| 16.09.2024 | 60,25 | 60,50 | 59,75 | 59,75 | -2,05% | 481,00 |
| 13.09.2024 | 60,00 | 61,00 | 59,75 | 61,00 | 1,67% | 100,00 |
| 12.09.2024 | 59,75 | 60,25 | 59,75 | 60,00 | 0,00% | - |
| 11.09.2024 | 60,50 | 60,75 | 60,00 | 60,00 | 0,42% | 25,00 |
| 10.09.2024 | 59,75 | 59,75 | 59,50 | 59,75 | 1,27% | - |
| 09.09.2024 | 59,50 | 60,50 | 59,00 | 59,00 | -1,67% | 471,00 |
| 06.09.2024 | 57,00 | 60,00 | 57,00 | 60,00 | 1,27% | - |
| 05.09.2024 | 59,50 | 59,50 | 59,00 | 59,25 | -1,25% | - |
| 04.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,84% | - |
| 03.09.2024 | 55,50 | 59,50 | 55,50 | 59,50 | 8,18% | - |
| 02.09.2024 | 55,25 | 55,25 | 55,00 | 55,00 | 0,00% | - |
| 30.08.2024 | 53,00 | 55,25 | 53,00 | 55,00 | 4,76% | - |
| 29.08.2024 | 55,00 | 55,25 | 52,50 | 52,50 | -5,83% | - |
| 28.08.2024 | 55,75 | 55,75 | 55,50 | 55,75 | 0,45% | - |
| 27.08.2024 | 55,75 | 55,75 | 55,25 | 55,50 | 0,45% | - |
| 26.08.2024 | 55,75 | 55,75 | 55,25 | 55,25 | -0,90% | - |
| 23.08.2024 | 53,50 | 55,75 | 53,50 | 55,75 | -0,89% | - |
| 22.08.2024 | 56,50 | 56,75 | 56,25 | 56,25 | 1,81% | - |
| 21.08.2024 | 55,25 | 55,25 | 55,00 | 55,25 | 0,00% | - |
| 20.08.2024 | 54,75 | 55,25 | 54,75 | 55,25 | 1,38% | - |
| 19.08.2024 | 55,25 | 55,25 | 54,50 | 54,50 | -1,36% | - |
| 16.08.2024 | 54,75 | 55,25 | 54,75 | 55,25 | 0,45% | - |
| 15.08.2024 | 55,25 | 55,25 | 54,75 | 55,00 | 1,38% | - |
| 14.08.2024 | 52,50 | 54,75 | 52,50 | 54,25 | -0,91% | - |
| 13.08.2024 | 54,75 | 55,25 | 54,75 | 54,75 | -0,45% | - |
| 12.08.2024 | 55,25 | 55,25 | 54,75 | 55,00 | -1,35% | - |
| 09.08.2024 | 53,50 | 55,75 | 53,50 | 55,75 | -5,91% | - |
| 08.08.2024 | 55,50 | 59,50 | 55,50 | 59,25 | 4,87% | - |
| 07.08.2024 | 45,70 | 56,50 | 44,00 | 56,50 | 30,18% | - |
| 06.08.2024 | 43,20 | 43,60 | 43,20 | 43,40 | 6,37% | - |
| 05.08.2024 | 39,40 | 40,90 | 38,50 | 40,80 | -0,73% | - |
| 02.08.2024 | 41,20 | 41,50 | 41,10 | 41,10 | -5,52% | - |
| 01.08.2024 | 43,30 | 43,50 | 43,10 | 43,50 | -2,03% | - |
| 31.07.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 3,98% | - |
| 30.07.2024 | 42,30 | 42,80 | 42,20 | 42,70 | 0,47% | - |
| 29.07.2024 | 42,50 | 42,50 | 42,40 | 42,50 | 2,16% | - |
| 26.07.2024 | 41,60 | 41,60 | 41,20 | 41,60 | -1,65% | - |
| 25.07.2024 | 42,70 | 42,80 | 42,10 | 42,30 | -0,94% | - |
| 24.07.2024 | 40,80 | 42,80 | 40,80 | 42,70 | -0,93% | - |
| 23.07.2024 | 42,70 | 43,10 | 42,60 | 43,10 | 1,89% | - |
| 22.07.2024 | 40,60 | 42,40 | 40,60 | 42,30 | -0,24% | - |
| 19.07.2024 | 42,30 | 42,50 | 42,30 | 42,40 | 0,24% | - |
| 18.07.2024 | 42,50 | 42,50 | 42,20 | 42,30 | -1,63% | - |
| 17.07.2024 | 42,70 | 43,10 | 42,70 | 43,00 | 0,70% | - |
| 16.07.2024 | 41,00 | 42,70 | 41,00 | 42,70 | 1,18% | - |
| 15.07.2024 | 40,40 | 42,20 | 40,40 | 42,20 | 0,24% | - |
| 12.07.2024 | 41,80 | 42,10 | 41,80 | 42,10 | 0,00% | - |
| 11.07.2024 | 41,40 | 42,30 | 41,40 | 42,10 | 0,00% | - |
| 10.07.2024 | 42,30 | 42,30 | 42,10 | 42,10 | -0,24% | 60,00 |
| 09.07.2024 | 42,20 | 42,30 | 42,20 | 42,20 | 0,24% | - |
| 08.07.2024 | 42,10 | 42,10 | 41,90 | 42,10 | -0,71% | - |
| 05.07.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -0,24% | - |
| 04.07.2024 | 42,50 | 43,00 | 42,30 | 42,50 | 1,67% | - |
| 03.07.2024 | 42,00 | 42,00 | 41,80 | 41,80 | -1,18% | - |
| 02.07.2024 | 40,60 | 42,30 | 40,60 | 42,30 | 2,42% | - |
| 01.07.2024 | 41,30 | 41,40 | 41,20 | 41,30 | -1,90% | - |
| 28.06.2024 | 42,10 | 42,30 | 42,10 | 42,10 | -0,71% | - |
| 27.06.2024 | 42,50 | 42,50 | 42,40 | 42,40 | 7,61% | - |
| 26.06.2024 | 41,10 | 41,10 | 39,40 | 39,40 | -1,99% | - |
| 25.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 24.06.2024 | 40,40 | 40,50 | 40,40 | 40,40 | -1,70% | - |
| 21.06.2024 | 41,00 | 41,30 | 41,00 | 41,10 | -0,48% | - |
| 20.06.2024 | 41,40 | 41,50 | 41,30 | 41,30 | -1,20% | - |
| 19.06.2024 | 41,90 | 42,00 | 41,80 | 41,80 | 0,72% | - |
| 18.06.2024 | 41,60 | 41,60 | 41,50 | 41,50 | 2,22% | - |
| 17.06.2024 | 40,80 | 40,80 | 40,50 | 40,60 | -0,73% | - |
| 14.06.2024 | 40,40 | 41,00 | 40,40 | 40,90 | 2,76% | - |
| 13.06.2024 | 39,60 | 39,90 | 39,50 | 39,80 | -0,50% | - |
| 12.06.2024 | 38,60 | 40,10 | 38,60 | 40,00 | 2,04% | - |
| 11.06.2024 | 38,90 | 39,20 | 38,90 | 39,20 | -0,25% | - |
| 10.06.2024 | 39,40 | 39,50 | 39,30 | 39,30 | 0,26% | - |
| 07.06.2024 | 39,20 | 39,30 | 39,10 | 39,20 | 4,26% | - |
| 06.06.2024 | 37,50 | 37,60 | 37,40 | 37,60 | 2,45% | - |
| 05.06.2024 | 36,80 | 36,80 | 36,60 | 36,70 | -2,13% | - |