2,320€
-3,33%
Echtzeit-Aktienkurs Fast Retailing Co. Ltd. (HDRs)
Bid:
Ask:
Aktienkurse zur Fast Retailing Co. Ltd. (HDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,43 | 2,43 | 2,42 | 2,43 | -2,02% | - |
| 18.04.2024 | 2,40 | 2,48 | 2,40 | 2,48 | 0,81% | - |
| 17.04.2024 | 2,47 | 2,47 | 2,46 | 2,46 | -2,77% | - |
| 16.04.2024 | 2,52 | 2,54 | 2,50 | 2,53 | -1,56% | - |
| 15.04.2024 | 2,55 | 2,57 | 2,47 | 2,57 | 1,98% | - |
| 12.04.2024 | 2,63 | 2,63 | 2,52 | 2,52 | -5,26% | - |
| 11.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 10.04.2024 | 2,69 | 2,69 | 2,62 | 2,66 | -2,92% | - |
| 09.04.2024 | 2,73 | 2,74 | 2,73 | 2,74 | 1,11% | - |
| 08.04.2024 | 2,71 | 2,72 | 2,70 | 2,71 | -1,09% | - |
| 05.04.2024 | 2,73 | 2,74 | 2,72 | 2,74 | -1,44% | - |
| 04.04.2024 | 2,77 | 2,78 | 2,76 | 2,78 | 0,00% | - |
| 03.04.2024 | 2,78 | 2,79 | 2,77 | 2,78 | -3,14% | - |
| 02.04.2024 | 2,80 | 2,88 | 2,80 | 2,87 | 2,87% | 500,00 |
| 28.03.2024 | 2,72 | 2,80 | 2,72 | 2,79 | -2,11% | - |
| 27.03.2024 | 2,76 | 2,85 | 2,76 | 2,85 | 2,89% | - |
| 26.03.2024 | 2,66 | 2,77 | 2,66 | 2,77 | -2,46% | - |
| 25.03.2024 | 2,76 | 2,85 | 2,76 | 2,84 | 0,35% | - |
| 22.03.2024 | 2,82 | 2,84 | 2,82 | 2,83 | 1,43% | - |
| 21.03.2024 | 2,78 | 2,79 | 2,77 | 2,79 | 2,57% | - |
| 20.03.2024 | 2,71 | 2,75 | 2,71 | 2,72 | -0,37% | - |
| 19.03.2024 | 2,64 | 2,75 | 2,64 | 2,73 | -1,44% | - |
| 18.03.2024 | 2,78 | 2,78 | 2,76 | 2,77 | 3,75% | - |
| 15.03.2024 | 2,67 | 2,68 | 2,67 | 2,67 | 0,38% | - |
| 14.03.2024 | 2,66 | 2,66 | 2,64 | 2,66 | 1,92% | - |
| 13.03.2024 | 2,58 | 2,64 | 2,58 | 2,61 | -1,51% | - |
| 12.03.2024 | 2,56 | 2,65 | 2,56 | 2,65 | 1,53% | - |
| 11.03.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 08.03.2024 | 2,63 | 2,64 | 2,60 | 2,61 | -0,38% | - |
| 07.03.2024 | 2,63 | 2,64 | 2,62 | 2,62 | 0,38% | - |
| 06.03.2024 | 2,58 | 2,65 | 2,58 | 2,61 | -1,88% | - |
| 05.03.2024 | 2,66 | 2,67 | 2,63 | 2,66 | 1,14% | - |
| 04.03.2024 | 2,66 | 2,67 | 2,63 | 2,63 | 0,00% | 100,00 |
| 01.03.2024 | 2,66 | 2,66 | 2,59 | 2,63 | -1,87% | - |
| 29.02.2024 | 2,60 | 2,68 | 2,60 | 2,68 | 2,29% | - |
| 28.02.2024 | 2,59 | 2,63 | 2,59 | 2,62 | 3,97% | 18,00 |
| 27.02.2024 | 2,64 | 2,64 | 2,52 | 2,52 | -4,18% | - |
| 26.02.2024 | 2,63 | 2,67 | 2,63 | 2,63 | 2,33% | 1.800,00 |
| 23.02.2024 | 2,52 | 2,57 | 2,52 | 2,57 | -0,77% | - |
| 22.02.2024 | 2,59 | 2,60 | 2,58 | 2,59 | 2,37% | - |
| 21.02.2024 | 2,44 | 2,54 | 2,44 | 2,53 | 0,40% | - |
| 20.02.2024 | 2,54 | 2,54 | 2,52 | 2,52 | 0,00% | - |
| 19.02.2024 | 2,55 | 2,55 | 2,48 | 2,52 | -4,91% | - |
| 16.02.2024 | 2,61 | 2,66 | 2,61 | 2,65 | 5,16% | - |
| 15.02.2024 | 2,55 | 2,56 | 2,51 | 2,52 | -1,18% | - |
| 14.02.2024 | 2,55 | 2,55 | 2,54 | 2,55 | 4,51% | - |
| 13.02.2024 | 2,44 | 2,45 | 2,44 | 2,44 | 0,00% | - |
| 12.02.2024 | 2,30 | 2,45 | 2,30 | 2,44 | 0,00% | - |
| 09.02.2024 | 2,45 | 2,45 | 2,44 | 2,44 | -1,21% | - |
| 08.02.2024 | 2,48 | 2,49 | 2,47 | 2,47 | 3,35% | - |
| 07.02.2024 | 2,40 | 2,40 | 2,39 | 2,39 | -4,02% | - |
| 06.02.2024 | 2,38 | 2,50 | 2,38 | 2,49 | 0,40% | - |
| 05.02.2024 | 2,48 | 2,48 | 2,46 | 2,48 | 2,06% | - |
| 02.02.2024 | 2,42 | 2,44 | 2,42 | 2,43 | 1,67% | - |
| 01.02.2024 | 2,41 | 2,41 | 2,39 | 2,39 | -1,65% | - |
| 31.01.2024 | 2,42 | 2,43 | 2,41 | 2,43 | 0,00% | - |
| 30.01.2024 | 2,36 | 2,45 | 2,36 | 2,43 | -0,41% | - |
| 29.01.2024 | 2,43 | 2,45 | 2,43 | 2,44 | 0,41% | - |
| 26.01.2024 | 2,36 | 2,45 | 2,36 | 2,43 | 0,00% | - |
| 25.01.2024 | 2,43 | 2,44 | 2,42 | 2,43 | 0,00% | - |
| 24.01.2024 | 2,48 | 2,48 | 2,41 | 2,43 | -0,82% | 400,00 |
| 23.01.2024 | 2,44 | 2,46 | 2,44 | 2,45 | 0,00% | - |
| 22.01.2024 | 2,34 | 2,45 | 2,34 | 2,45 | -1,21% | - |
| 19.01.2024 | 2,50 | 2,53 | 2,47 | 2,48 | 1,22% | 1.040,00 |
| 18.01.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 0,00% | - |
| 17.01.2024 | 2,44 | 2,46 | 2,41 | 2,45 | 0,41% | - |
| 16.01.2024 | 2,43 | 2,44 | 2,42 | 2,44 | 0,00% | - |
| 15.01.2024 | 2,44 | 2,45 | 2,44 | 2,44 | 4,27% | - |
| 12.01.2024 | 2,40 | 2,40 | 2,33 | 2,34 | 1,30% | - |
| 11.01.2024 | 2,31 | 2,31 | 2,30 | 2,31 | 4,05% | - |
| 10.01.2024 | 2,23 | 2,23 | 2,22 | 2,22 | -2,63% | - |
| 09.01.2024 | 2,08 | 2,30 | 2,08 | 2,28 | 3,64% | - |
| 08.01.2024 | 2,21 | 2,22 | 2,20 | 2,20 | -0,45% | - |
| 05.01.2024 | 2,21 | 2,22 | 2,20 | 2,21 | -1,78% | - |
| 04.01.2024 | 2,16 | 2,26 | 2,16 | 2,25 | -1,75% | - |
| 03.01.2024 | 2,28 | 2,30 | 2,27 | 2,29 | 1,33% | - |
| 02.01.2024 | 2,23 | 2,26 | 2,23 | 2,26 | 2,73% | - |
| 29.12.2023 | 2,06 | 2,20 | 2,06 | 2,20 | -3,93% | - |
| 28.12.2023 | 2,22 | 2,29 | 2,22 | 2,29 | 0,88% | - |
| 27.12.2023 | 2,06 | 2,28 | 2,06 | 2,27 | 1,34% | - |
| 22.12.2023 | 2,16 | 2,25 | 2,16 | 2,24 | -1,32% | - |
| 21.12.2023 | 2,22 | 2,29 | 2,22 | 2,27 | -2,16% | - |
| 20.12.2023 | 2,31 | 2,32 | 2,31 | 2,32 | 4,98% | - |
| 19.12.2023 | 2,08 | 2,22 | 2,08 | 2,21 | 6,25% | - |
| 18.12.2023 | 2,10 | 2,24 | 2,08 | 2,08 | -7,14% | - |
| 15.12.2023 | 2,08 | 2,24 | 2,08 | 2,24 | 0,90% | - |
| 14.12.2023 | 2,24 | 2,24 | 2,22 | 2,22 | -0,89% | - |
| 13.12.2023 | 2,26 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 12.12.2023 | 2,26 | 2,27 | 2,26 | 2,26 | 0,00% | - |
| 11.12.2023 | 2,12 | 2,27 | 2,12 | 2,26 | -3,00% | - |
| 08.12.2023 | 2,32 | 2,34 | 2,32 | 2,33 | 2,64% | - |
| 07.12.2023 | 2,20 | 2,29 | 2,20 | 2,27 | -2,99% | - |
| 06.12.2023 | 2,34 | 2,35 | 2,33 | 2,34 | 3,08% | - |
| 05.12.2023 | 2,26 | 2,28 | 2,26 | 2,27 | -1,73% | - |
| 04.12.2023 | 2,25 | 2,31 | 2,25 | 2,31 | 2,67% | - |
| 01.12.2023 | 2,24 | 2,25 | 2,24 | 2,25 | 0,90% | - |
| 30.11.2023 | 2,22 | 2,24 | 2,22 | 2,23 | -2,19% | - |
| 29.11.2023 | 2,29 | 2,29 | 2,27 | 2,28 | 1,33% | - |
| 28.11.2023 | 2,27 | 2,28 | 2,24 | 2,25 | 2,27% | - |
| 27.11.2023 | 2,20 | 2,21 | 2,19 | 2,20 | 0,46% | - |