58,500€
-2,50%
Echtzeit-Aktienkurs Fuji Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Fuji Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 59,50 | 59,50 | 58,50 | 59,25 | -3,27% | - |
| 18.04.2024 | 60,75 | 61,50 | 60,75 | 61,25 | 1,24% | - |
| 17.04.2024 | 60,25 | 60,75 | 60,00 | 60,50 | 0,83% | - |
| 16.04.2024 | 60,25 | 60,50 | 59,50 | 60,00 | -5,88% | - |
| 15.04.2024 | 63,50 | 64,00 | 62,75 | 63,75 | -1,16% | - |
| 12.04.2024 | 64,50 | 64,75 | 63,25 | 64,50 | 0,78% | - |
| 11.04.2024 | 63,75 | 64,00 | 63,25 | 64,00 | 0,79% | - |
| 10.04.2024 | 63,25 | 63,50 | 62,75 | 63,50 | 4,53% | - |
| 09.04.2024 | 60,75 | 61,25 | 60,75 | 60,75 | -0,41% | - |
| 08.04.2024 | 60,75 | 61,25 | 60,75 | 61,00 | 1,24% | - |
| 05.04.2024 | 60,50 | 61,00 | 60,25 | 60,25 | 1,69% | - |
| 04.04.2024 | 58,50 | 60,50 | 58,50 | 59,25 | -0,84% | - |
| 03.04.2024 | 60,25 | 60,25 | 59,75 | 59,75 | -2,85% | - |
| 02.04.2024 | 62,25 | 62,25 | 61,25 | 61,50 | -0,40% | - |
| 28.03.2024 | 61,50 | 61,75 | 61,25 | 61,75 | -2,37% | - |
| 27.03.2024 | 63,25 | 63,50 | 62,75 | 63,25 | 1,20% | - |
| 26.03.2024 | 62,25 | 62,50 | 62,25 | 62,50 | 3,73% | - |
| 25.03.2024 | 60,25 | 60,50 | 59,75 | 60,25 | 1,69% | - |
| 22.03.2024 | 58,50 | 59,25 | 58,50 | 59,25 | 0,85% | - |
| 21.03.2024 | 58,50 | 58,75 | 58,25 | 58,75 | 0,86% | - |
| 20.03.2024 | 58,00 | 58,50 | 58,00 | 58,25 | -0,43% | - |
| 19.03.2024 | 59,00 | 59,00 | 58,25 | 58,50 | -3,31% | - |
| 18.03.2024 | 60,25 | 60,50 | 60,00 | 60,50 | 3,86% | - |
| 15.03.2024 | 57,50 | 58,50 | 57,50 | 58,25 | 2,19% | - |
| 14.03.2024 | 56,75 | 57,00 | 56,25 | 57,00 | 3,64% | - |
| 13.03.2024 | 55,75 | 55,75 | 55,00 | 55,00 | -2,65% | - |
| 12.03.2024 | 55,50 | 56,50 | 55,50 | 56,50 | 0,89% | - |
| 11.03.2024 | 55,75 | 56,00 | 55,75 | 56,00 | -3,45% | - |
| 08.03.2024 | 57,75 | 58,25 | 57,25 | 58,00 | 4,50% | - |
| 07.03.2024 | 56,00 | 56,50 | 55,50 | 55,50 | -1,77% | - |
| 06.03.2024 | 56,75 | 57,25 | 56,50 | 56,50 | -0,88% | - |
| 05.03.2024 | 56,75 | 57,00 | 56,25 | 57,00 | 1,33% | - |
| 04.03.2024 | 56,75 | 57,00 | 56,25 | 56,25 | -0,44% | - |
| 01.03.2024 | 56,50 | 57,00 | 56,50 | 56,50 | 0,44% | - |
| 29.02.2024 | 56,25 | 56,75 | 55,75 | 56,25 | 0,45% | - |
| 28.02.2024 | 56,25 | 56,25 | 56,00 | 56,00 | -1,32% | - |
| 27.02.2024 | 56,75 | 56,75 | 56,25 | 56,75 | 2,71% | - |
| 26.02.2024 | 55,75 | 55,75 | 55,25 | 55,25 | -1,34% | - |
| 23.02.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 0,00% | - |
| 22.02.2024 | 55,50 | 56,00 | 55,50 | 56,00 | 2,28% | 50,00 |
| 21.02.2024 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 20.02.2024 | 54,50 | 55,00 | 54,50 | 54,75 | -1,79% | - |
| 19.02.2024 | 55,75 | 56,25 | 55,75 | 55,75 | 0,45% | - |
| 16.02.2024 | 55,50 | 56,00 | 55,50 | 55,50 | 1,83% | - |
| 15.02.2024 | 54,75 | 55,00 | 54,50 | 54,50 | 2,35% | - |
| 14.02.2024 | 53,75 | 53,75 | 53,25 | 53,25 | -0,93% | - |
| 13.02.2024 | 53,50 | 53,75 | 53,25 | 53,75 | 0,94% | 50,00 |
| 12.02.2024 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 09.02.2024 | 52,75 | 53,00 | 52,75 | 52,75 | 2,43% | - |
| 08.02.2024 | 51,00 | 52,00 | 51,00 | 51,50 | 0,49% | - |
| 07.02.2024 | 51,00 | 51,50 | 50,75 | 51,25 | 1,28% | - |
| 06.02.2024 | 50,40 | 50,70 | 50,15 | 50,60 | 0,90% | - |
| 05.02.2024 | 50,00 | 50,65 | 50,00 | 50,15 | 1,31% | 40,00 |
| 02.02.2024 | 49,80 | 50,30 | 49,50 | 49,50 | 1,64% | - |
| 01.02.2024 | 48,90 | 49,70 | 48,70 | 48,70 | 2,74% | - |
| 31.01.2024 | 46,60 | 47,40 | 46,40 | 47,40 | 3,95% | - |
| 30.01.2024 | 45,90 | 46,20 | 45,60 | 45,60 | -0,65% | - |
| 29.01.2024 | 45,60 | 46,40 | 45,50 | 45,90 | 1,32% | - |
| 26.01.2024 | 45,20 | 45,70 | 45,20 | 45,30 | -1,95% | - |
| 25.01.2024 | 45,80 | 46,60 | 45,60 | 46,20 | 2,90% | 600,00 |
| 24.01.2024 | 44,90 | 45,10 | 44,70 | 44,90 | 0,45% | - |
| 23.01.2024 | 44,70 | 45,00 | 44,50 | 44,70 | 4,44% | - |
| 22.01.2024 | 42,60 | 42,90 | 42,50 | 42,80 | 2,39% | - |
| 19.01.2024 | 41,60 | 42,10 | 41,60 | 41,80 | 0,72% | - |
| 18.01.2024 | 40,80 | 41,50 | 40,70 | 41,50 | 5,33% | - |
| 17.01.2024 | 39,60 | 39,80 | 39,30 | 39,40 | 1,29% | - |
| 16.01.2024 | 39,20 | 39,30 | 38,90 | 38,90 | -2,02% | - |
| 15.01.2024 | 39,90 | 39,90 | 39,70 | 39,70 | 1,79% | - |
| 12.01.2024 | 38,80 | 39,10 | 38,70 | 39,00 | -1,02% | - |
| 11.01.2024 | 39,50 | 39,50 | 39,10 | 39,40 | 1,29% | - |
| 10.01.2024 | 39,20 | 39,40 | 38,90 | 38,90 | 0,26% | - |
| 09.01.2024 | 38,60 | 39,00 | 38,60 | 38,80 | 0,78% | - |
| 08.01.2024 | 38,50 | 38,70 | 38,20 | 38,50 | -0,52% | - |
| 05.01.2024 | 38,20 | 38,80 | 38,20 | 38,70 | -1,02% | - |
| 04.01.2024 | 38,90 | 39,50 | 38,10 | 39,10 | 1,82% | - |
| 03.01.2024 | 38,80 | 38,90 | 38,20 | 38,40 | -1,79% | - |
| 02.01.2024 | 38,60 | 39,10 | 38,30 | 39,10 | 0,77% | - |
| 29.12.2023 | 38,60 | 38,80 | 38,50 | 38,80 | 0,52% | - |
| 28.12.2023 | 38,60 | 39,00 | 38,50 | 38,60 | 0,00% | - |
| 27.12.2023 | 38,70 | 39,10 | 38,40 | 38,60 | 1,05% | - |
| 22.12.2023 | 38,40 | 38,60 | 38,10 | 38,20 | -0,78% | - |
| 21.12.2023 | 38,40 | 38,80 | 38,40 | 38,50 | -1,28% | - |
| 20.12.2023 | 38,90 | 39,20 | 38,70 | 39,00 | 3,72% | - |
| 19.12.2023 | 37,70 | 37,90 | 37,50 | 37,60 | 0,00% | - |
| 18.12.2023 | 38,00 | 38,10 | 37,50 | 37,60 | -2,59% | - |
| 15.12.2023 | 38,20 | 38,70 | 37,80 | 38,60 | 0,78% | - |
| 14.12.2023 | 38,40 | 38,80 | 38,10 | 38,30 | -0,26% | - |
| 13.12.2023 | 37,80 | 38,60 | 37,80 | 38,40 | 0,52% | - |
| 12.12.2023 | 38,00 | 38,20 | 37,90 | 38,20 | 1,06% | - |
| 11.12.2023 | 38,00 | 38,00 | 37,60 | 37,80 | 0,00% | - |
| 08.12.2023 | 37,70 | 38,00 | 37,40 | 37,80 | -0,53% | 200,00 |
| 07.12.2023 | 37,90 | 38,50 | 37,60 | 38,00 | -2,06% | - |
| 06.12.2023 | 38,40 | 38,80 | 38,40 | 38,80 | 3,19% | - |
| 05.12.2023 | 37,80 | 38,30 | 37,60 | 37,60 | -2,08% | - |
| 04.12.2023 | 38,00 | 38,60 | 38,00 | 38,40 | 2,13% | - |
| 01.12.2023 | 37,60 | 38,40 | 37,60 | 37,60 | -2,59% | - |
| 30.11.2023 | 38,60 | 38,60 | 38,30 | 38,60 | 1,58% | - |
| 29.11.2023 | 37,40 | 38,30 | 37,30 | 38,00 | 1,60% | 174,00 |
| 28.11.2023 | 37,30 | 37,50 | 37,20 | 37,40 | -0,53% | - |
| 27.11.2023 | 37,50 | 37,60 | 37,20 | 37,60 | -0,53% | - |