2,440€
-1,61%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd. (HDRs)
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. (HDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -5,65% | - |
| 16.05.2024 | 2,47 | 2,48 | 2,47 | 2,48 | 5,98% | - |
| 15.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 14.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 13.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 10.05.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,07% | - |
| 09.05.2024 | 2,42 | 2,49 | 2,41 | 2,41 | 4,78% | - |
| 08.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,96% | - |
| 07.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 06.05.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 1,65% | - |
| 03.05.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 02.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 30.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 29.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 26.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 25.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -8,05% | - |
| 24.04.2024 | 2,60 | 2,61 | 2,60 | 2,61 | 11,54% | - |
| 23.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 22.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 19.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 18.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 17.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 16.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 15.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -7,22% | - |
| 12.04.2024 | 2,58 | 2,63 | 2,58 | 2,63 | -1,13% | - |
| 11.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | - |
| 10.04.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
| 09.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 08.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 05.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 04.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 03.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | - |
| 02.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,99% | - |
| 28.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 27.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -1,81% | - |
| 26.03.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 1,09% | - |
| 25.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 22.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 21.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
| 20.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 4,58% | - |
| 19.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 18.03.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 15.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 14.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 13.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 11.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 08.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 07.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 06.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 05.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 04.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 01.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 29.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 28.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 27.02.2024 | 2,60 | 2,61 | 2,60 | 2,60 | 3,17% | - |
| 26.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 23.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 22.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 21.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 20.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 19.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 16.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 15.02.2024 | 2,52 | 2,53 | 2,51 | 2,52 | 2,44% | - |
| 14.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 7,89% | - |
| 13.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 12.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 09.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 08.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 07.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 06.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 05.02.2024 | 2,47 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 02.02.2024 | 2,42 | 2,44 | 2,42 | 2,44 | 1,67% | - |
| 01.02.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -0,41% | - |
| 31.01.2024 | 2,43 | 2,43 | 2,41 | 2,41 | -0,82% | - |
| 30.01.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -0,41% | - |
| 29.01.2024 | 2,44 | 2,45 | 2,43 | 2,44 | 0,41% | - |
| 26.01.2024 | 2,44 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 25.01.2024 | 2,43 | 2,44 | 2,43 | 2,43 | 0,00% | - |
| 24.01.2024 | 2,43 | 2,43 | 2,41 | 2,43 | -0,82% | - |
| 23.01.2024 | 2,44 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 22.01.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -1,21% | - |
| 19.01.2024 | 2,53 | 2,53 | 2,48 | 2,48 | 1,22% | - |
| 18.01.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 0,00% | - |
| 17.01.2024 | 2,45 | 2,46 | 2,45 | 2,45 | 0,41% | - |
| 16.01.2024 | 2,44 | 2,44 | 2,43 | 2,44 | 0,00% | - |
| 15.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 12.01.2024 | 2,35 | 2,37 | 2,35 | 2,36 | 2,16% | - |
| 11.01.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 4,05% | - |
| 10.01.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 09.01.2024 | 2,28 | 2,30 | 2,28 | 2,28 | 3,64% | - |
| 08.01.2024 | 2,20 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 05.01.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -2,22% | - |
| 04.01.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,75% | - |
| 03.01.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 2,23% | - |
| 02.01.2024 | 2,24 | 2,26 | 2,24 | 2,24 | 1,82% | - |
| 29.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 28.12.2023 | 2,27 | 2,28 | 2,27 | 2,28 | 0,88% | - |
| 27.12.2023 | 2,28 | 2,28 | 2,26 | 2,26 | 0,89% | - |
| 22.12.2023 | 2,25 | 2,25 | 2,24 | 2,24 | -1,32% | - |