Deutsche Märkte öffnen in 1 Stunde 37 Minute

FUJIFILM Holdings Corporation (4901.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.693,00+5,00 (+0,14%)
Ab 02:02PM JST. Markt geöffnet.
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20243.706,003.755,003.684,003.693,003.693,001.350.700
20. Juni 20243.683,003.730,003.659,003.688,003.688,002.371.500
19. Juni 20243.700,003.722,003.683,003.690,003.690,002.045.500
18. Juni 20243.678,003.713,003.662,003.704,003.704,002.275.100
17. Juni 20243.681,003.684,003.620,003.640,003.640,002.356.800
14. Juni 20243.707,003.748,003.675,003.724,003.724,004.719.700
13. Juni 20243.683,003.703,003.663,003.678,003.678,002.609.100
12. Juni 20243.749,003.749,003.670,003.683,003.683,003.072.600
11. Juni 20243.750,003.795,003.736,003.736,003.736,002.722.400
10. Juni 20243.688,003.736,003.653,003.728,003.728,002.520.300
07. Juni 20243.673,003.703,003.653,003.679,003.679,002.295.200
06. Juni 20243.646,003.678,003.635,003.660,003.660,002.551.400
05. Juni 20243.614,003.619,003.571,003.607,003.607,002.550.600
04. Juni 20243.605,003.661,003.602,003.614,003.614,002.735.200
03. Juni 20243.593,003.617,003.582,003.599,003.599,002.412.200
31. Mai 20243.580,003.595,003.546,003.579,003.579,005.945.400
30. Mai 20243.501,003.554,003.456,003.548,003.548,003.602.600
29. Mai 20243.644,003.644,003.544,003.559,003.559,002.663.300
28. Mai 20243.560,003.625,003.558,003.610,003.610,003.134.100
27. Mai 20243.508,003.552,003.500,003.549,003.549,003.249.000
24. Mai 20243.387,003.475,003.376,003.468,003.468,002.469.500
23. Mai 20243.432,003.447,003.374,003.431,003.431,002.347.300
22. Mai 20243.471,003.471,003.413,003.428,003.428,003.249.500
21. Mai 20243.465,003.489,003.461,003.485,003.485,002.176.300
20. Mai 20243.419,003.485,003.412,003.454,003.454,002.627.700
17. Mai 20243.370,003.434,003.362,003.414,003.414,002.683.000
16. Mai 20243.457,003.464,003.398,003.414,003.414,002.448.300
15. Mai 20243.489,003.512,003.426,003.431,003.431,002.367.300
14. Mai 20243.420,003.458,003.396,003.458,003.458,002.856.700
13. Mai 20243.352,003.402,003.340,003.394,003.394,002.106.900
10. Mai 20243.383,003.471,003.336,003.352,003.352,004.410.800
09. Mai 20243.453,003.495,003.430,003.453,003.453,002.151.900
08. Mai 20243.478,003.499,003.452,003.455,003.455,002.841.700
07. Mai 20243.478,003.492,003.441,003.488,003.488,003.226.800
02. Mai 20243.371,003.418,003.354,003.413,003.413,002.099.100
01. Mai 20243.369,003.382,003.336,003.369,003.369,001.673.000
30. Apr. 20243.380,003.427,003.352,003.377,003.377,003.647.000
26. Apr. 20243.316,003.337,003.287,003.328,003.328,002.913.400
25. Apr. 20243.345,003.375,003.311,003.323,003.323,003.197.800
24. Apr. 20243.316,003.409,003.297,003.407,003.407,003.503.000
23. Apr. 20243.366,003.385,003.319,003.321,003.321,002.022.000
22. Apr. 20243.370,003.403,003.334,003.347,003.347,002.848.500
19. Apr. 20243.322,003.383,003.281,003.330,003.330,005.324.400
18. Apr. 20243.250,003.356,003.233,003.343,003.343,0010.575.000
17. Apr. 20243.415,003.503,003.405,003.451,003.451,005.089.900
16. Apr. 20243.419,003.432,003.378,003.394,003.394,004.072.300
15. Apr. 20243.435,003.454,003.394,003.454,003.454,002.904.700
12. Apr. 20243.443,003.512,003.426,003.488,003.488,005.223.700
11. Apr. 20243.335,003.386,003.326,003.373,003.373,002.211.400
10. Apr. 20243.380,003.389,003.366,003.375,003.375,001.944.400
09. Apr. 20243.390,003.400,003.346,003.391,003.391,002.607.600
08. Apr. 20243.375,003.408,003.361,003.395,003.395,002.434.300
05. Apr. 20243.320,003.373,003.290,003.334,003.334,003.450.500
04. Apr. 20243.329,003.386,003.308,003.375,003.375,003.700.900
03. Apr. 20243.300,003.347,003.283,003.294,003.294,003.641.600
02. Apr. 20243.333,003.357,003.291,003.332,003.332,004.128.400
01. Apr. 20243.371,003.381,003.237,003.281,003.281,005.217.200
29. März 20243.440,003.454,003.371,003.377,003.377,001.567.700
28. März 20243.464,003.476,003.372,003.388,003.388,003.539.900
28. März 20243.333333 Dividende
28. März 20243:1 Aktiensplit
27. März 20243.440,003.463,333.360,003.360,003.356,675.961.900
26. März 20243.398,333.470,003.385,003.431,673.428,263.565.200
25. März 20243.453,333.486,673.431,673.431,673.428,263.127.200
22. März 20243.500,003.515,003.446,673.453,333.449,913.150.900
21. März 20243.448,333.480,003.428,333.476,673.473,224.500.000
19. März 20243.345,003.385,003.323,333.380,003.376,653.414.900
18. März 20243.293,333.353,333.290,333.350,003.346,683.914.100
15. März 20243.251,333.292,673.236,673.273,003.269,754.125.300
14. März 20243.229,003.266,673.206,673.252,673.249,443.460.200
13. März 20243.266,673.281,333.215,673.229,003.225,803.276.000
12. März 20243.204,333.241,003.155,673.241,003.237,783.469.200
11. März 20243.204,333.233,003.186,673.215,003.211,814.069.200
08. März 20243.316,673.331,003.285,003.304,333.301,064.428.600
07. März 20243.333,333.388,333.298,673.304,003.300,724.898.700
06. März 20243.273,673.325,673.268,333.312,333.309,053.204.600
05. März 20243.282,673.319,003.270,003.307,003.303,723.048.600
04. März 20243.296,003.326,333.255,673.287,673.284,414.970.400
01. März 20243.180,333.263,333.178,333.255,003.251,774.237.500
29. Feb. 20243.222,673.222,673.158,673.174,333.171,185.688.000
28. Feb. 20243.246,673.262,333.182,333.223,003.219,803.796.200
27. Feb. 20243.216,333.257,333.216,333.245,003.241,784.796.400
26. Feb. 20243.166,673.218,003.163,333.215,003.211,814.398.900
22. Feb. 20243.160,003.168,333.133,673.150,003.146,885.332.800
21. Feb. 20243.136,673.141,333.107,673.129,673.126,564.415.400
20. Feb. 20243.161,673.161,673.113,003.122,333.119,243.467.100
19. Feb. 20243.148,673.148,673.124,003.147,003.143,883.089.400
16. Feb. 20243.133,333.149,003.114,333.137,333.134,226.657.900
15. Feb. 20243.113,673.114,673.067,333.093,003.089,933.804.300
14. Feb. 20243.095,673.106,333.055,333.087,673.084,604.727.100
13. Feb. 20243.066,673.104,003.048,333.095,673.092,608.914.800
09. Feb. 20243.100,003.155,003.039,673.046,673.043,6413.268.400
08. Feb. 20243.300,003.307,673.233,673.266,673.263,436.546.900
07. Feb. 20243.266,673.277,333.256,003.277,333.274,084.236.300
06. Feb. 20243.274,333.288,333.258,003.259,333.256,106.044.400
05. Feb. 20243.216,673.261,673.211,673.250,003.246,787.222.800
02. Feb. 20243.139,673.175,003.133,333.166,673.163,534.753.800
01. Feb. 20243.116,673.136,333.113,333.116,333.113,243.228.300
31. Jan. 20243.072,333.136,673.071,333.136,673.133,553.752.100
30. Jan. 20243.113,673.118,003.096,333.101,333.098,262.396.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...