Deutsche Märkte geschlossen

Fuji Electric Co., Ltd. (6504.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
9.223,00-83,00 (-0,89%)
Börsenschluss: 03:15PM JST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20249.242,009.311,009.137,009.223,009.223,001.014.300
13. Juni 20249.610,009.619,009.285,009.306,009.306,00528.500
12. Juni 20249.399,009.610,009.379,009.510,009.510,00666.500
11. Juni 20249.300,009.440,009.294,009.333,009.333,00566.800
10. Juni 20249.188,009.333,009.180,009.283,009.283,00433.400
07. Juni 20249.228,009.254,009.157,009.215,009.215,00342.900
06. Juni 20249.357,009.386,009.208,009.229,009.229,00546.900
05. Juni 20249.402,009.443,009.030,009.092,009.092,00562.200
04. Juni 20249.291,009.391,009.258,009.373,009.373,00560.900
03. Juni 20249.400,009.498,009.386,009.437,009.437,00503.500
31. Mai 20249.294,009.346,009.181,009.346,009.346,001.514.400
30. Mai 20249.311,009.386,009.200,009.293,009.293,001.065.500
29. Mai 20249.460,009.614,009.400,009.461,009.461,001.583.700
28. Mai 20249.250,009.456,009.191,009.313,009.313,001.149.000
27. Mai 20248.820,009.340,008.814,009.301,009.301,002.821.200
24. Mai 20249.324,009.485,008.735,008.814,008.814,004.345.400
23. Mai 20249.785,009.924,009.632,009.924,009.924,00890.900
22. Mai 20249.844,009.844,009.504,009.647,009.647,00810.800
21. Mai 20249.741,0010.035,009.668,009.855,009.855,00727.800
20. Mai 20249.614,009.845,009.580,009.823,009.823,00689.700
17. Mai 20249.809,009.957,009.667,009.834,009.834,00765.000
16. Mai 20249.529,009.803,009.470,009.783,009.783,00764.800
15. Mai 20249.421,009.519,009.356,009.459,009.459,00775.900
14. Mai 20249.505,009.580,009.324,009.471,009.471,001.046.500
13. Mai 20249.735,009.746,009.472,009.613,009.613,00552.300
10. Mai 20249.999,009.999,009.622,009.734,009.734,00639.000
09. Mai 20249.694,009.975,009.668,009.827,009.827,00566.400
08. Mai 20249.900,009.966,009.644,009.644,009.644,00906.800
07. Mai 20249.751,0010.100,009.750,0010.050,0010.050,001.235.800
02. Mai 20249.460,009.622,009.383,009.601,009.601,00688.800
01. Mai 20249.671,009.709,009.441,009.449,009.449,001.248.000
30. Apr. 20249.900,0010.025,009.672,009.872,009.872,001.496.300
26. Apr. 202410.485,0010.525,009.672,009.902,009.902,001.841.900
25. Apr. 202410.210,0010.345,009.950,0010.015,0010.015,001.220.300
24. Apr. 20249.710,0010.110,009.710,0010.070,0010.070,00855.600
23. Apr. 20249.686,009.780,009.542,009.660,009.660,00659.000
22. Apr. 20249.746,009.895,009.539,009.625,009.625,00893.200
19. Apr. 202410.000,0010.050,009.502,009.741,009.741,00838.800
18. Apr. 20249.770,0010.100,009.698,0010.035,0010.035,00635.500
17. Apr. 20249.820,0010.060,009.805,009.918,009.918,00801.500
16. Apr. 202410.300,0010.395,009.803,009.847,009.847,001.362.100
15. Apr. 202410.445,0010.530,0010.400,0010.450,0010.450,00611.100
12. Apr. 202410.555,0010.640,0010.400,0010.500,0010.500,00704.600
11. Apr. 202410.100,0010.600,0010.055,0010.485,0010.485,00855.000
10. Apr. 202410.080,0010.580,0010.080,0010.405,0010.405,00978.600
09. Apr. 202410.050,0010.195,0010.025,0010.040,0010.040,00474.600
08. Apr. 202410.035,0010.185,0010.010,0010.050,0010.050,00462.200
05. Apr. 20249.710,009.975,009.680,009.928,009.928,00657.100
04. Apr. 20249.955,009.955,009.751,009.794,009.794,00858.600
03. Apr. 20249.840,009.978,009.802,009.845,009.845,00854.300
02. Apr. 202410.100,0010.190,009.983,0010.085,0010.085,00524.000
01. Apr. 202410.300,0010.320,009.978,0010.065,0010.065,00632.100
29. März 202410.125,0010.260,009.998,0010.250,0010.250,00367.800
28. März 202410.275,0010.380,009.994,0010.100,0010.100,00901.100
28. März 202475 Dividende
27. März 202410.190,0010.410,0010.105,0010.330,0010.255,00791.500
26. März 20249.769,0010.355,009.758,0010.240,0010.165,651.457.000
25. März 20249.669,009.924,009.617,009.859,009.787,42752.800
22. März 20249.635,009.690,009.531,009.634,009.564,05618.000
21. März 20249.701,009.774,009.507,009.709,009.638,51929.000
19. März 20249.779,009.823,009.513,009.614,009.544,20868.900
18. März 20249.489,009.784,009.446,009.784,009.712,961.107.400
15. März 20249.168,009.418,009.145,009.390,009.321,83962.600
14. März 20249.080,009.155,008.935,009.144,009.077,61805.900
13. März 20249.150,009.171,008.858,008.940,008.875,09591.500
12. März 20248.654,009.012,008.555,009.012,008.946,57758.100
11. März 20249.170,009.212,008.893,008.954,008.888,99818.400
08. März 20249.140,009.370,009.137,009.301,009.233,471.140.600
07. März 20249.197,009.239,008.914,009.037,008.971,39846.300
06. März 20249.097,009.258,009.060,009.251,009.183,83842.000
05. März 20249.148,009.323,009.104,009.239,009.171,92762.400
04. März 20249.261,009.375,009.171,009.225,009.158,02729.500
01. März 20249.119,009.263,009.066,009.212,009.145,12604.500
29. Feb. 20249.070,009.156,008.995,009.100,009.033,93957.600
28. Feb. 20249.258,009.285,009.110,009.175,009.108,39588.800
27. Feb. 20249.077,009.258,009.071,009.258,009.190,78699.700
26. Feb. 20249.118,009.214,008.982,009.061,008.995,21748.900
22. Feb. 20249.100,009.160,008.990,009.121,009.054,78967.400
21. Feb. 20248.755,008.958,008.698,008.956,008.890,98872.000
20. Feb. 20248.980,009.050,008.852,008.895,008.830,421.058.700
19. Feb. 20248.993,009.138,008.911,009.064,008.998,19808.800
16. Feb. 20248.858,009.119,008.843,008.993,008.927,711.304.900
15. Feb. 20248.750,008.910,008.743,008.789,008.725,19997.900
14. Feb. 20248.585,008.739,008.570,008.630,008.567,34942.700
13. Feb. 20248.550,008.655,008.451,008.630,008.567,34975.000
09. Feb. 20248.311,008.534,008.271,008.500,008.438,291.199.300
08. Feb. 20248.151,008.322,008.133,008.289,008.228,82961.400
07. Feb. 20247.984,008.112,007.954,008.090,008.031,26726.400
06. Feb. 20248.000,008.125,007.935,008.010,007.951,84924.300
05. Feb. 20248.073,008.112,007.968,008.029,007.970,71872.600
02. Feb. 20247.888,007.989,007.798,007.966,007.908,161.180.200
01. Feb. 20247.783,007.879,007.711,007.768,007.711,601.625.100
31. Jan. 20247.262,007.459,007.215,007.459,007.404,841.133.800
30. Jan. 20247.350,007.387,007.313,007.328,007.274,80559.400
29. Jan. 20247.265,007.356,007.250,007.310,007.256,93569.800
26. Jan. 20247.377,007.483,007.263,007.279,007.226,151.303.900
25. Jan. 20247.245,007.439,007.240,007.419,007.365,141.097.200
24. Jan. 20247.100,007.211,006.998,007.201,007.148,721.259.700
23. Jan. 20247.050,007.264,007.045,007.200,007.147,732.114.200
22. Jan. 20246.879,006.886,006.782,006.886,006.836,00775.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...