19,893€
-2,49%
Echtzeit-Aktienkurs Fujifilm Holdings Corp.
Bid:
Ask:
Aktienkurse zur Fujifilm Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,93 | 19,96 | 19,90 | 19,91 | -2,43% | 15,00 |
| 24.04.2024 | 20,42 | 20,42 | 20,40 | 20,40 | 1,49% | 547,00 |
| 23.04.2024 | 20,23 | 20,23 | 20,03 | 20,10 | -1,71% | 819,00 |
| 22.04.2024 | 20,34 | 20,45 | 20,34 | 20,45 | 0,00% | 249,00 |
| 19.04.2024 | 20,26 | 20,45 | 20,26 | 20,45 | -1,21% | 476,00 |
| 18.04.2024 | 20,26 | 20,70 | 20,16 | 20,70 | -1,43% | 820,00 |
| 17.04.2024 | 21,13 | 21,60 | 21,00 | 21,00 | 1,01% | 1.878,00 |
| 16.04.2024 | 20,79 | 20,79 | 20,79 | 20,79 | -0,72% | 70,00 |
| 15.04.2024 | 21,16 | 21,25 | 20,94 | 20,94 | -0,90% | 1.686,00 |
| 12.04.2024 | 21,21 | 21,34 | 21,11 | 21,13 | 3,53% | 2.357,00 |
| 11.04.2024 | 20,41 | 20,41 | 20,41 | 20,41 | -0,15% | 6,00 |
| 10.04.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -0,73% | 50,00 |
| 09.04.2024 | 20,51 | 20,59 | 20,51 | 20,59 | -0,19% | 284,00 |
| 08.04.2024 | 20,73 | 20,73 | 20,60 | 20,63 | 0,44% | 122,00 |
| 05.04.2024 | 20,40 | 20,54 | 20,30 | 20,54 | 0,64% | 658,00 |
| 04.04.2024 | 20,48 | 20,48 | 20,41 | 20,41 | 0,05% | 32,00 |
| 03.04.2024 | 20,26 | 20,40 | 20,26 | 20,40 | 0,44% | 350,00 |
| 02.04.2024 | 20,62 | 20,80 | 20,31 | 20,31 | -3,24% | 1.067,00 |
| 28.03.2024 | 20,65 | 21,50 | 20,65 | 20,99 | 2,06% | 9.764,00 |
| 27.03.2024 | 20,59 | 20,67 | 20,57 | 20,57 | -2,37% | 186,00 |
| 26.03.2024 | 21,00 | 21,07 | 21,00 | 21,07 | -0,09% | 57,00 |
| 25.03.2024 | 21,01 | 21,09 | 20,91 | 21,09 | 0,25% | 228,00 |
| 22.03.2024 | 21,08 | 21,08 | 21,03 | 21,03 | -0,69% | 15,00 |
| 21.03.2024 | 21,16 | 21,35 | 21,08 | 21,18 | 2,06% | 237,00 |
| 20.03.2024 | 20,63 | 20,75 | 20,63 | 20,75 | 0,68% | 1.275,00 |
| 19.03.2024 | 20,66 | 20,67 | 20,61 | 20,61 | 0,52% | 510,00 |
| 18.03.2024 | 20,51 | 20,51 | 20,51 | 20,51 | 1,08% | 12,00 |
| 15.03.2024 | 20,30 | 20,30 | 20,25 | 20,29 | 1,43% | 1.638,00 |
| 14.03.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,10% | 300,00 |
| 13.03.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -0,43% | 90,00 |
| 12.03.2024 | 20,03 | 20,31 | 20,03 | 20,11 | 1,04% | 1.110,00 |
| 11.03.2024 | 20,17 | 20,17 | 19,90 | 19,90 | -1,42% | 3.819,00 |
| 08.03.2024 | 20,41 | 20,42 | 20,19 | 20,19 | -1,94% | 792,00 |
| 07.03.2024 | 20,27 | 20,59 | 20,26 | 20,59 | 0,52% | 1.656,00 |
| 06.03.2024 | 20,48 | 20,48 | 20,43 | 20,48 | 0,13% | 441,00 |
| 05.03.2024 | 20,36 | 20,45 | 20,36 | 20,45 | 1,39% | 324,00 |
| 04.03.2024 | 20,17 | 20,24 | 20,17 | 20,17 | 0,27% | 678,00 |
| 01.03.2024 | 20,15 | 20,18 | 20,02 | 20,12 | 2,44% | 792,00 |
| 29.02.2024 | 19,63 | 19,64 | 19,63 | 19,64 | -1,11% | 444,00 |
| 28.02.2024 | 19,82 | 19,86 | 19,75 | 19,86 | -0,87% | 291,00 |
| 27.02.2024 | 19,98 | 20,03 | 19,98 | 20,03 | 1,28% | 681,00 |
| 26.02.2024 | 19,80 | 19,80 | 19,78 | 19,78 | 0,85% | 78,00 |
| 23.02.2024 | 19,53 | 19,61 | 19,46 | 19,61 | 1,31% | 228,00 |
| 22.02.2024 | 19,45 | 19,45 | 19,36 | 19,36 | 0,48% | 156,00 |
| 21.02.2024 | 19,35 | 19,35 | 19,23 | 19,27 | 0,31% | 888,00 |
| 20.02.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -1,67% | 63,00 |
| 19.02.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 0,03% | 258,00 |
| 16.02.2024 | 19,39 | 19,53 | 19,39 | 19,53 | 1,00% | 39,00 |
| 15.02.2024 | 19,31 | 19,34 | 19,31 | 19,33 | 0,42% | 744,00 |
| 14.02.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 0,14% | 15,00 |
| 13.02.2024 | 19,19 | 19,27 | 19,19 | 19,23 | 0,66% | 1.095,00 |
| 12.02.2024 | 18,98 | 19,13 | 18,98 | 19,10 | 0,53% | 486,00 |
| 09.02.2024 | 18,91 | 19,07 | 18,91 | 19,00 | -3,39% | 387,00 |
| 08.02.2024 | 20,30 | 20,30 | 19,67 | 19,67 | -4,38% | 417,00 |
| 07.02.2024 | 20,46 | 20,57 | 20,46 | 20,57 | 0,33% | 627,00 |
| 06.02.2024 | 20,47 | 20,51 | 20,47 | 20,50 | -1,13% | 630,00 |
| 05.02.2024 | 20,33 | 20,73 | 20,31 | 20,73 | 4,33% | 573,00 |
| 02.02.2024 | 19,87 | 19,87 | 19,87 | 19,87 | 0,88% | 75,00 |
| 01.02.2024 | 19,74 | 19,81 | 19,70 | 19,70 | 0,37% | 492,00 |
| 31.01.2024 | 19,67 | 19,67 | 19,63 | 19,63 | 1,34% | 24,00 |
| 29.01.2024 | 19,37 | 19,37 | 19,37 | 19,37 | 0,21% | 30,00 |
| 26.01.2024 | 19,20 | 19,33 | 19,20 | 19,33 | 1,19% | 414,00 |
| 25.01.2024 | 19,01 | 19,22 | 18,91 | 19,10 | 0,53% | 1.731,00 |
| 24.01.2024 | 19,19 | 19,19 | 19,00 | 19,00 | -0,70% | 63,00 |
| 23.01.2024 | 19,21 | 19,25 | 19,05 | 19,13 | -1,00% | 474,00 |
| 22.01.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,07% | 75,00 |
| 18.01.2024 | 19,06 | 19,31 | 19,06 | 19,31 | -0,10% | 1.896,00 |
| 17.01.2024 | 19,33 | 19,33 | 19,33 | 19,33 | -1,02% | 9,00 |
| 16.01.2024 | 19,37 | 19,53 | 19,37 | 19,53 | 1,28% | 402,00 |
| 15.01.2024 | 19,20 | 19,29 | 19,19 | 19,29 | -0,38% | 1.101,00 |
| 12.01.2024 | 19,33 | 19,40 | 19,27 | 19,36 | 3,75% | 1.737,00 |
| 11.01.2024 | 18,75 | 18,75 | 18,66 | 18,66 | 0,36% | 828,00 |
| 10.01.2024 | 18,59 | 18,59 | 18,59 | 18,59 | 1,79% | 294,00 |
| 09.01.2024 | 18,29 | 18,29 | 18,27 | 18,27 | 1,33% | 291,00 |
| 08.01.2024 | 17,99 | 18,03 | 17,99 | 18,03 | 0,07% | 837,00 |
| 05.01.2024 | 17,91 | 18,01 | 17,91 | 18,01 | 0,86% | 507,00 |
| 03.01.2024 | 17,86 | 17,86 | 17,86 | 17,86 | -1,51% | 9,00 |
| 02.01.2024 | 18,16 | 18,16 | 18,13 | 18,13 | 0,85% | 48,00 |
| 29.12.2023 | 17,98 | 17,98 | 17,98 | 17,98 | 0,37% | 15,00 |
| 28.12.2023 | 18,00 | 18,00 | 17,91 | 17,91 | -0,26% | 90,00 |
| 27.12.2023 | 18,09 | 18,10 | 17,96 | 17,96 | -0,63% | 105,00 |
| 21.12.2023 | 18,16 | 18,16 | 18,07 | 18,07 | -1,06% | 9,00 |
| 20.12.2023 | 18,27 | 18,27 | 18,27 | 18,27 | 2,32% | 273,00 |
| 18.12.2023 | 18,00 | 18,00 | 17,85 | 17,85 | -2,62% | 462,00 |
| 15.12.2023 | 18,35 | 18,35 | 18,33 | 18,33 | -2,20% | 375,00 |
| 14.12.2023 | 18,78 | 18,83 | 18,75 | 18,75 | 2,44% | 549,00 |
| 13.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | -1,19% | 15,00 |
| 11.12.2023 | 18,45 | 18,52 | 18,40 | 18,52 | 0,36% | 585,00 |
| 08.12.2023 | 18,36 | 18,46 | 18,36 | 18,45 | 1,21% | 408,00 |
| 07.12.2023 | 18,23 | 18,23 | 18,23 | 18,23 | 0,59% | 276,00 |
| 06.12.2023 | 18,15 | 18,15 | 18,13 | 18,13 | 0,78% | 615,00 |
| 01.12.2023 | 17,99 | 17,99 | 17,99 | 17,99 | 0,90% | 12,00 |
| 30.11.2023 | 17,83 | 17,83 | 17,83 | 17,83 | 1,25% | 150,00 |
| 29.11.2023 | 17,65 | 17,65 | 17,61 | 17,61 | -0,23% | 588,00 |
| 28.11.2023 | 17,65 | 17,65 | 17,65 | 17,65 | -0,11% | 30,00 |
| 27.11.2023 | 17,67 | 17,67 | 17,67 | 17,67 | -1,23% | 3,00 |
| 23.11.2023 | 17,89 | 17,89 | 17,89 | 17,89 | 0,75% | 27,00 |
| 22.11.2023 | 17,75 | 17,75 | 17,75 | 17,75 | -0,75% | 120,00 |
| 20.11.2023 | 17,89 | 17,89 | 17,89 | 17,89 | -1,79% | 282,00 |
| 17.11.2023 | 18,09 | 18,25 | 18,09 | 18,21 | 3,64% | 231,00 |