WKN: | 891638 |
ISIN: | JP3802300008 |
Land: | Japan |
Branche: | Handel & Konsum |
Sektor: | Bekleidung, Mode |
Weshalb die Fast Retailing-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
254,20 254,20 |
254,20 254,20 |
254,20 | 254,20 |
0 -1,09% |
-1,09% |
21.07.2025 |
257,00 257,00 |
257,00 257,00 |
257,00 | 257,00 |
0 1,18% |
1,18% |
18.07.2025 |
254,00 254,00 |
254,00 254,00 |
254,00 | 254,00 |
0 -0,47% |
-0,47% |
17.07.2025 |
255,20 255,20 |
255,20 255,20 |
255,20 | 255,20 |
0 0,00% |
0,00% |
16.07.2025 |
255,20 255,20 |
255,20 255,20 |
255,20 | 255,20 |
0 -0,58% |
-0,58% |
15.07.2025 |
256,70 256,70 |
256,70 256,70 |
256,70 | 256,70 |
0 1,22% |
1,22% |
14.07.2025 |
253,60 253,60 |
253,60 253,60 |
253,60 | 253,60 |
1.268 0,88% |
0,88% |
11.07.2025 |
251,40 251,40 |
251,40 251,40 |
251,40 | 251,40 |
0 -6,79% |
-6,79% |
10.07.2025 |
269,70 269,70 |
269,70 269,70 |
269,70 | 269,70 |
0 -0,41% |
-0,41% |
09.07.2025 |
270,80 270,80 |
270,80 270,80 |
270,80 | 270,80 |
0 -1,60% |
-1,60% |
08.07.2025 |
275,20 275,20 |
275,20 275,20 |
275,20 | 275,20 |
0 -0,40% |
-0,40% |
07.07.2025 |
276,30 276,30 |
276,30 276,30 |
276,30 | 276,30 |
0 0,44% |
0,44% |
04.07.2025 |
275,10 275,10 |
275,10 275,10 |
275,10 | 275,10 |
0 -1,40% |
-1,40% |
03.07.2025 |
279,00 279,00 |
279,00 279,00 |
279,00 | 279,00 |
0 -0,39% |
-0,39% |
02.07.2025 |
280,10 280,10 |
280,10 280,10 |
280,10 | 280,10 |
0 1,16% |
1,16% |
01.07.2025 |
276,90 276,90 |
276,90 276,90 |
276,90 | 276,90 |
0 -5,56% |
-5,56% |
30.06.2025 |
293,20 293,20 |
293,20 293,20 |
293,20 | 293,20 |
0 1,91% |
1,91% |
27.06.2025 |
287,70 287,70 |
287,70 287,70 |
287,70 | 287,70 |
0 1,84% |
1,84% |
26.06.2025 |
282,50 282,50 |
282,50 282,50 |
282,50 | 282,50 |
0 3,40% |
3,40% |
25.06.2025 |
273,20 273,20 |
273,20 273,20 |
273,20 | 273,20 |
0 -1,73% |
-1,73% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
334,50 315,60 |
334,50 295,20 |
295,20 | 315,60 | -5,65% |
Februar |
315,60 289,50 |
309,70 287,00 |
287,00 | 289,50 | -8,27% |
März |
289,50 275,20 |
298,00 275,20 |
275,20 | 275,20 | -4,94% |
April |
275,20 292,70 |
296,70 256,70 |
256,70 | 292,70 | 6,36% |
Mai |
292,70 295,30 |
299,70 285,40 |
285,40 | 295,30 | 0,89% |
Juni |
295,30 289,80 |
304,00 271,40 |
271,40 | 289,80 | -1,86% |
Juli |
289,80 260,00 |
282,80 253,60 |
253,60 | 260,00 | -10,28% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
334,50 260,00 |
334,50 253,60 |
253,60 | 260,00 | -22,27% |
2024 |
222,00 334,50 |
340,90 216,00 |
216,00 | 334,50 | 50,68% |
2023 |
188,33 222,00 |
242,00 173,33 |
173,33 | 222,00 | 17,88% |
2022 |
168,60 188,33 |
213,33 137,33 |
137,33 | 188,33 | 11,70% |
2021 |
238,33 168,60 |
283,33 168,07 |
168,07 | 168,60 | -29,26% |
2020 |
175,00 238,33 |
238,33 111,33 |
111,33 | 238,33 | 36,19% |
2019 |
144,47 175,00 |
193,33 124,79 |
124,79 | 175,00 | 21,13% |
2018 |
108,48 144,47 |
157,78 99,50 |
99,50 | 144,47 | 33,18% |
2017 |
109,57 108,48 |
114,73 76,59 |
76,59 | 108,48 | -0,99% |
2016 |
106,67 109,57 |
118,72 70,99 |
70,99 | 109,57 | 2,72% |
2015 |
102,36 106,67 |
151,80 100,46 |
100,46 | 106,67 | 4,21% |
2014 |
98,71 102,36 |
102,36 72,46 |
72,46 | 102,36 | 3,70% |
2013 |
63,58 98,71 |
102,03 61,72 |
61,72 | 98,71 | 55,25% |
2012 |
45,75 63,58 |
63,58 45,08 |
45,08 | 63,58 | 38,97% |
2011 |
39,72 45,75 |
46,66 27,47 |
27,47 | 45,75 | 15,18% |
2010 |
43,86 39,72 |
45,00 30,71 |
30,71 | 39,72 | -9,44% |
2009 |
34,03 43,86 |
44,29 23,87 |
23,87 | 43,86 | 28,89% |
2008 |
15,90 34,03 |
37,93 15,53 |
15,53 | 34,03 | 114,03% |
2007 |
24,00 15,90 |
24,90 12,53 |
12,53 | 15,90 | -33,75% |
2006 |
27,37 24,00 |
27,53 19,80 |
19,80 | 24,00 | -12,31% |
2005 |
18,10 27,37 |
28,97 13,83 |
13,83 | 27,37 | 51,22% |
2004 |
16,07 18,10 |
23,10 15,93 |
15,93 | 18,10 | 12,63% |
2003 |
10,50 16,07 |
18,73 7,03 |
7,03 | 16,07 | 53,05% |
2002 |
16,67 10,50 |
16,67 6,53 |
6,53 | 10,50 | -37,01% |
2001 |
36,00 16,67 |
36,00 15,67 |
15,67 | 16,67 | -53,69% |