20,125€
-0,76%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 20,19 | 20,32 | 20,07 | 20,13 | -0,74% | - |
22.04.2024 | 20,13 | 20,28 | 20,13 | 20,28 | 1,15% | - |
19.04.2024 | 20,18 | 20,18 | 20,05 | 20,05 | -0,05% | - |
18.04.2024 | 20,06 | 20,06 | 20,06 | 20,06 | -1,67% | - |
17.04.2024 | 21,43 | 21,43 | 20,40 | 20,40 | -0,68% | - |
16.04.2024 | 20,52 | 20,54 | 20,52 | 20,54 | -1,68% | - |
15.04.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -2,29% | - |
12.04.2024 | 21,13 | 21,42 | 21,13 | 21,38 | 4,29% | 450,00 |
11.04.2024 | 20,37 | 20,50 | 20,37 | 20,50 | 1,43% | - |
10.04.2024 | 20,30 | 20,30 | 20,21 | 20,21 | -0,79% | 150,00 |
09.04.2024 | 20,26 | 20,37 | 20,26 | 20,37 | -0,59% | - |
08.04.2024 | 20,49 | 20,49 | 20,49 | 20,49 | 1,14% | - |
05.04.2024 | 20,20 | 20,26 | 20,20 | 20,26 | -0,25% | - |
04.04.2024 | 20,38 | 20,41 | 20,31 | 20,31 | 0,54% | 70,00 |
03.04.2024 | 20,11 | 20,20 | 20,11 | 20,20 | -0,44% | - |
02.04.2024 | 20,41 | 20,76 | 20,29 | 20,29 | -2,73% | 585,00 |
28.03.2024 | 21,08 | 21,09 | 20,86 | 20,86 | 2,05% | 382,00 |
27.03.2024 | 20,31 | 20,44 | 20,31 | 20,44 | -1,89% | 38,00 |
26.03.2024 | 20,77 | 20,83 | 20,77 | 20,83 | 0,03% | - |
25.03.2024 | 20,78 | 20,83 | 20,78 | 20,83 | -0,38% | - |
22.03.2024 | 20,88 | 20,91 | 20,88 | 20,91 | -0,67% | - |
21.03.2024 | 20,92 | 21,05 | 20,92 | 21,05 | 2,53% | 400,00 |
20.03.2024 | 20,48 | 20,53 | 20,48 | 20,53 | -0,68% | - |
19.03.2024 | 20,67 | 20,67 | 20,67 | 20,67 | -0,22% | - |
18.03.2024 | 20,53 | 20,71 | 20,53 | 20,71 | 2,81% | 112,00 |
15.03.2024 | 20,13 | 20,15 | 20,13 | 20,15 | 1,45% | - |
14.03.2024 | 19,99 | 20,30 | 19,86 | 19,86 | 0,10% | 10,00 |
13.03.2024 | 19,84 | 19,84 | 19,84 | 19,84 | -1,06% | - |
12.03.2024 | 19,85 | 20,05 | 19,85 | 20,05 | 1,52% | - |
11.03.2024 | 19,94 | 19,94 | 19,75 | 19,75 | -1,86% | - |
08.03.2024 | 20,25 | 20,25 | 20,13 | 20,13 | -0,98% | - |
07.03.2024 | 20,21 | 20,33 | 20,21 | 20,33 | 0,17% | - |
06.03.2024 | 20,23 | 20,29 | 20,23 | 20,29 | 1,03% | - |
05.03.2024 | 20,13 | 20,13 | 20,09 | 20,09 | -1,34% | - |
04.03.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 2,17% | 43,00 |
01.03.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 2,44% | - |
29.02.2024 | 19,37 | 19,45 | 19,37 | 19,45 | -1,09% | - |
28.02.2024 | 19,92 | 19,92 | 19,67 | 19,67 | -0,61% | 10,00 |
27.02.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 0,61% | - |
26.02.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 1,52% | - |
23.02.2024 | 19,35 | 19,37 | 19,35 | 19,37 | 0,07% | - |
22.02.2024 | 19,16 | 19,63 | 19,16 | 19,36 | 1,19% | 50,00 |
21.02.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 0,63% | - |
20.02.2024 | 19,47 | 19,51 | 19,01 | 19,01 | -1,55% | 23,00 |
19.02.2024 | 19,29 | 19,70 | 19,29 | 19,31 | 0,80% | 35,00 |
16.02.2024 | 19,31 | 19,31 | 19,16 | 19,16 | -0,21% | - |
15.02.2024 | 19,05 | 19,20 | 19,05 | 19,20 | -1,50% | - |
14.02.2024 | 19,09 | 19,49 | 19,09 | 19,49 | 2,99% | 17,00 |
13.02.2024 | 19,53 | 19,53 | 18,93 | 18,93 | 0,07% | 17,00 |
12.02.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,21% | - |
09.02.2024 | 19,13 | 19,13 | 18,86 | 18,87 | -3,55% | 207,00 |
08.02.2024 | 20,49 | 20,49 | 19,57 | 19,57 | -4,49% | 90,00 |
07.02.2024 | 20,35 | 20,49 | 20,35 | 20,49 | 0,43% | - |
06.02.2024 | 20,57 | 20,57 | 20,40 | 20,40 | -0,36% | 27,00 |
05.02.2024 | 20,13 | 20,47 | 20,13 | 20,47 | 3,61% | 15,00 |
02.02.2024 | 19,65 | 19,76 | 19,65 | 19,76 | 1,19% | - |
01.02.2024 | 19,59 | 19,59 | 19,53 | 19,53 | 0,97% | 40,00 |
31.01.2024 | 19,49 | 19,49 | 19,34 | 19,34 | 0,04% | - |
30.01.2024 | 19,33 | 19,46 | 19,33 | 19,33 | -0,14% | 42,00 |
29.01.2024 | 19,33 | 19,59 | 19,33 | 19,36 | 1,57% | 60,00 |
26.01.2024 | 19,35 | 19,47 | 19,06 | 19,06 | 0,32% | 81,00 |
25.01.2024 | 18,91 | 19,00 | 18,91 | 19,00 | 0,67% | - |
24.01.2024 | 19,01 | 19,01 | 18,87 | 18,87 | -1,05% | - |
23.01.2024 | 18,99 | 19,07 | 18,99 | 19,07 | 0,24% | - |
22.01.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -0,11% | - |
19.01.2024 | 18,95 | 19,05 | 18,95 | 19,05 | -0,66% | - |
18.01.2024 | 18,96 | 19,17 | 18,96 | 19,17 | 0,95% | - |
17.01.2024 | 19,09 | 19,09 | 18,99 | 18,99 | -1,22% | - |
16.01.2024 | 19,19 | 19,23 | 19,19 | 19,23 | 0,66% | - |
15.01.2024 | 19,13 | 19,34 | 19,10 | 19,10 | -0,73% | 68,00 |
12.01.2024 | 19,17 | 19,24 | 19,17 | 19,24 | 3,59% | - |
11.01.2024 | 18,66 | 18,66 | 18,57 | 18,57 | 0,83% | 500,00 |
10.01.2024 | 18,45 | 18,45 | 18,42 | 18,42 | 1,84% | - |
09.01.2024 | 18,08 | 18,09 | 18,08 | 18,09 | 0,48% | - |
08.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,01% | 4,00 |
05.01.2024 | 17,73 | 18,01 | 17,69 | 17,82 | -1,00% | 75,00 |
04.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,39% | - |
03.01.2024 | 17,78 | 17,78 | 17,75 | 17,75 | -0,71% | - |
02.01.2024 | 17,93 | 17,93 | 17,88 | 17,88 | 0,00% | - |
29.12.2023 | 17,88 | 17,88 | 17,88 | 17,88 | -0,04% | - |
28.12.2023 | 17,86 | 17,89 | 17,86 | 17,89 | -0,30% | - |
27.12.2023 | 17,94 | 17,94 | 17,94 | 17,94 | -1,17% | - |
22.12.2023 | 18,11 | 18,15 | 18,11 | 18,15 | 0,67% | - |
21.12.2023 | 17,95 | 18,03 | 17,95 | 18,03 | 0,14% | - |
20.12.2023 | 18,16 | 18,16 | 18,01 | 18,01 | 1,20% | - |
19.12.2023 | 18,04 | 18,04 | 17,79 | 17,79 | 0,98% | - |
18.12.2023 | 18,17 | 18,17 | 17,62 | 17,62 | -3,89% | 9,00 |
15.12.2023 | 18,33 | 18,33 | 18,33 | 18,33 | -0,83% | - |
14.12.2023 | 18,67 | 18,67 | 18,49 | 18,49 | 1,06% | - |
13.12.2023 | 18,09 | 18,29 | 18,09 | 18,29 | -0,62% | - |
12.12.2023 | 18,39 | 18,41 | 18,39 | 18,41 | -0,43% | - |
11.12.2023 | 18,30 | 18,49 | 18,30 | 18,49 | 1,13% | - |
08.12.2023 | 18,29 | 18,29 | 18,28 | 18,28 | 1,18% | - |
07.12.2023 | 18,05 | 18,07 | 18,05 | 18,07 | 0,93% | - |
06.12.2023 | 18,15 | 18,15 | 17,90 | 17,90 | 0,75% | - |
05.12.2023 | 17,70 | 17,77 | 17,70 | 17,77 | -0,11% | - |
04.12.2023 | 17,79 | 17,79 | 17,79 | 17,79 | 0,11% | - |
01.12.2023 | 17,77 | 17,77 | 17,77 | 17,77 | 0,15% | - |
30.11.2023 | 17,76 | 17,76 | 17,74 | 17,74 | 1,80% | - |
29.11.2023 | 17,42 | 17,43 | 17,42 | 17,43 | -0,19% | - |