19,870€
-0,15%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,91 | 20,07 | 19,79 | 19,92 | -0,90% | - |
| 25.04.2024 | 19,95 | 20,11 | 19,91 | 20,10 | -1,93% | - |
| 24.04.2024 | 20,58 | 20,74 | 20,50 | 20,50 | 1,84% | - |
| 23.04.2024 | 20,18 | 20,32 | 20,07 | 20,13 | -1,30% | 270,00 |
| 22.04.2024 | 20,33 | 20,52 | 20,30 | 20,39 | 0,59% | - |
| 19.04.2024 | 20,49 | 20,49 | 20,26 | 20,27 | -1,07% | - |
| 18.04.2024 | 20,46 | 20,50 | 20,32 | 20,49 | -1,49% | 75,00 |
| 17.04.2024 | 21,14 | 22,00 | 20,80 | 20,80 | 0,48% | - |
| 16.04.2024 | 20,75 | 20,89 | 20,66 | 20,70 | -2,45% | - |
| 15.04.2024 | 21,08 | 21,23 | 20,91 | 21,22 | -0,96% | - |
| 12.04.2024 | 21,26 | 21,56 | 21,08 | 21,43 | 4,41% | 531,00 |
| 11.04.2024 | 20,59 | 20,75 | 20,52 | 20,52 | -0,65% | 1,00 |
| 10.04.2024 | 20,48 | 20,69 | 20,35 | 20,66 | 0,39% | - |
| 09.04.2024 | 20,55 | 20,72 | 20,52 | 20,58 | -0,27% | - |
| 08.04.2024 | 20,66 | 20,79 | 20,63 | 20,63 | 1,18% | - |
| 05.04.2024 | 20,40 | 20,52 | 20,33 | 20,39 | 0,05% | - |
| 04.04.2024 | 20,56 | 20,77 | 20,36 | 20,38 | 1,05% | - |
| 03.04.2024 | 20,16 | 20,29 | 20,16 | 20,17 | -0,77% | - |
| 02.04.2024 | 20,66 | 20,68 | 20,26 | 20,33 | -2,00% | - |
| 28.03.2024 | 20,68 | 20,74 | 20,68 | 20,74 | 0,19% | - |
| 27.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,93% | - |
| 26.03.2024 | 20,89 | 20,89 | 20,89 | 20,89 | -0,38% | - |
| 25.03.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -0,29% | - |
| 22.03.2024 | 21,04 | 21,04 | 21,03 | 21,03 | -0,13% | - |
| 21.03.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 2,66% | - |
| 20.03.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -0,81% | - |
| 19.03.2024 | 20,68 | 20,68 | 20,68 | 20,68 | 0,06% | - |
| 18.03.2024 | 20,57 | 20,67 | 20,57 | 20,67 | 1,44% | 300,00 |
| 15.03.2024 | 20,28 | 20,37 | 20,28 | 20,37 | 1,87% | 150,00 |
| 14.03.2024 | 20,13 | 20,13 | 20,00 | 20,00 | 0,23% | 66,00 |
| 13.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -0,56% | - |
| 12.03.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,60% | - |
| 11.03.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -2,16% | - |
| 08.03.2024 | 20,39 | 20,39 | 20,39 | 20,39 | -0,55% | - |
| 07.03.2024 | 20,47 | 20,50 | 20,47 | 20,50 | 0,59% | 681,00 |
| 06.03.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,56% | - |
| 05.03.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 0,60% | - |
| 04.03.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,67% | - |
| 01.03.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 2,35% | - |
| 29.02.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,91% | - |
| 28.02.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -0,84% | - |
| 27.02.2024 | 19,86 | 19,90 | 19,86 | 19,90 | 1,02% | - |
| 26.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,04% | - |
| 23.02.2024 | 19,31 | 19,31 | 19,31 | 19,31 | -0,24% | - |
| 22.02.2024 | 19,35 | 19,35 | 19,35 | 19,35 | 0,45% | - |
| 21.02.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 0,10% | - |
| 20.02.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,86% | - |
| 19.02.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 1,64% | - |
| 16.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,28% | - |
| 15.02.2024 | 19,15 | 19,15 | 19,15 | 19,15 | 0,14% | - |
| 14.02.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -0,03% | - |
| 13.02.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 2,72% | - |
| 12.02.2024 | 18,63 | 18,63 | 18,63 | 18,63 | -1,24% | - |
| 09.02.2024 | 18,86 | 18,86 | 18,86 | 18,86 | -4,91% | - |
| 08.02.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -3,00% | - |
| 07.02.2024 | 20,45 | 20,45 | 20,45 | 20,45 | 0,56% | - |
| 06.02.2024 | 20,33 | 20,33 | 20,33 | 20,33 | 0,30% | - |
| 05.02.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 2,43% | - |
| 02.02.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 1,23% | - |
| 01.02.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,07% | - |
| 31.01.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 1,17% | - |
| 30.01.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,07% | - |
| 29.01.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 2,51% | - |
| 26.01.2024 | 19,13 | 19,13 | 18,85 | 18,85 | -1,02% | 264,00 |
| 25.01.2024 | 19,05 | 19,05 | 19,05 | 19,05 | -0,14% | - |
| 24.01.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -0,14% | - |
| 23.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 22.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,32% | - |
| 19.01.2024 | 19,04 | 19,04 | 19,04 | 19,04 | 0,04% | - |
| 18.01.2024 | 19,03 | 19,03 | 19,03 | 19,03 | -0,80% | - |
| 17.01.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -0,42% | - |
| 16.01.2024 | 19,27 | 19,27 | 19,27 | 19,27 | 1,80% | - |
| 15.01.2024 | 18,93 | 18,93 | 18,93 | 18,93 | -1,36% | - |
| 12.01.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 4,43% | - |
| 11.01.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -0,65% | - |
| 10.01.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 1,69% | - |
| 09.01.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 2,75% | - |
| 08.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 05.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,51% | - |
| 04.01.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 0,78% | - |
| 03.01.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,44% | - |
| 02.01.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 0,19% | - |
| 29.12.2023 | 17,98 | 17,98 | 17,98 | 17,98 | 0,41% | - |
| 28.12.2023 | 17,91 | 17,91 | 17,91 | 17,91 | -0,89% | - |
| 27.12.2023 | 18,07 | 18,07 | 18,07 | 18,07 | -0,70% | - |
| 22.12.2023 | 18,19 | 18,19 | 18,19 | 18,19 | 2,32% | - |
| 21.12.2023 | 17,78 | 17,78 | 17,78 | 17,78 | -3,30% | - |
| 20.12.2023 | 18,39 | 18,39 | 18,39 | 18,39 | 1,66% | - |
| 19.12.2023 | 18,09 | 18,09 | 18,09 | 18,09 | 0,89% | - |
| 18.12.2023 | 17,93 | 17,93 | 17,93 | 17,93 | -1,83% | - |
| 15.12.2023 | 18,26 | 18,26 | 18,26 | 18,26 | -2,80% | - |
| 14.12.2023 | 18,79 | 18,79 | 18,79 | 18,79 | 3,30% | - |
| 13.12.2023 | 18,19 | 18,19 | 18,19 | 18,19 | -1,59% | - |
| 12.12.2023 | 18,48 | 18,48 | 18,48 | 18,48 | 0,80% | - |
| 11.12.2023 | 18,33 | 18,33 | 18,33 | 18,33 | -0,07% | - |
| 08.12.2023 | 18,35 | 18,35 | 18,35 | 18,35 | 0,73% | - |
| 07.12.2023 | 18,21 | 18,21 | 18,21 | 18,21 | -0,04% | - |
| 06.12.2023 | 18,22 | 18,22 | 18,22 | 18,22 | 2,47% | - |
| 05.12.2023 | 17,78 | 17,78 | 17,78 | 17,78 | -0,60% | - |
| 04.12.2023 | 17,89 | 17,89 | 17,89 | 17,89 | 0,22% | - |