18,260€
-5,87%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,01 | 17,16 | 16,77 | 16,78 | -1,03% | 977,00 |
| 04.05.2026 | 16,76 | 17,00 | 16,75 | 16,96 | -0,79% | 1.356,00 |
| 30.04.2026 | 16,89 | 17,51 | 16,82 | 17,09 | -1,02% | 1.948,00 |
| 29.04.2026 | 19,31 | 19,32 | 16,72 | 17,27 | -9,58% | 764,00 |
| 28.04.2026 | 19,89 | 19,90 | 18,30 | 19,10 | -6,03% | 900,00 |
| 27.04.2026 | 20,45 | 20,62 | 20,28 | 20,33 | 2,14% | 4.064,00 |
| 24.04.2026 | 19,90 | 19,91 | 19,65 | 19,90 | -1,84% | 1.189,00 |
| 23.04.2026 | 20,24 | 20,43 | 20,10 | 20,27 | -3,16% | 1.194,00 |
| 22.04.2026 | 20,70 | 20,94 | 20,67 | 20,94 | 1,65% | 1.211,00 |
| 21.04.2026 | 20,60 | 20,92 | 20,52 | 20,60 | 2,81% | 784,00 |
| 20.04.2026 | 20,00 | 20,06 | 19,94 | 20,03 | -1,75% | 43,00 |
| 17.04.2026 | 20,02 | 20,64 | 20,01 | 20,39 | 4,09% | 1.018,00 |
| 16.04.2026 | 19,66 | 19,69 | 19,52 | 19,59 | -0,85% | 942,00 |
| 15.04.2026 | 19,36 | 19,78 | 19,35 | 19,76 | 5,15% | 921,00 |
| 14.04.2026 | 18,59 | 18,79 | 18,59 | 18,79 | 3,56% | 4.141,00 |
| 13.04.2026 | 17,93 | 18,15 | 17,88 | 18,14 | 1,67% | 78,00 |
| 10.04.2026 | 17,85 | 17,86 | 17,78 | 17,85 | -2,87% | 366,00 |
| 09.04.2026 | 18,34 | 18,41 | 18,14 | 18,37 | -0,79% | 32,00 |
| 08.04.2026 | 18,72 | 18,89 | 18,40 | 18,52 | 3,16% | 6.866,00 |
| 07.04.2026 | 18,15 | 18,29 | 17,73 | 17,95 | 2,15% | 2.124,00 |
| 02.04.2026 | 17,65 | 17,92 | 17,11 | 17,58 | -2,44% | 4.072,00 |
| 01.04.2026 | 17,99 | 18,11 | 17,92 | 18,02 | 0,92% | 17,00 |
| 31.03.2026 | 17,46 | 17,86 | 17,24 | 17,85 | 7,37% | 3.329,00 |
| 30.03.2026 | 16,89 | 17,02 | 16,57 | 16,63 | -4,40% | 2.941,00 |
| 27.03.2026 | 17,73 | 17,75 | 17,31 | 17,39 | -3,39% | 230,00 |
| 26.03.2026 | 17,81 | 18,77 | 17,62 | 18,00 | -1,40% | 3.651,00 |
| 25.03.2026 | 18,04 | 18,28 | 18,00 | 18,26 | 1,25% | 3.400,00 |
| 24.03.2026 | 18,31 | 18,38 | 17,48 | 18,03 | -0,19% | 5.165,00 |
| 23.03.2026 | 17,74 | 18,57 | 17,38 | 18,07 | 1,52% | 634,00 |
| 20.03.2026 | 18,17 | 18,26 | 17,71 | 17,80 | -2,23% | 618,00 |
| 19.03.2026 | 18,28 | 18,30 | 18,02 | 18,20 | -2,70% | 1.520,00 |
| 18.03.2026 | 18,96 | 18,99 | 18,64 | 18,71 | -2,83% | 711,00 |
| 17.03.2026 | 19,18 | 19,27 | 19,14 | 19,25 | -0,70% | 1.600,00 |
| 16.03.2026 | 19,38 | 19,49 | 19,31 | 19,39 | -0,36% | 428,00 |
| 13.03.2026 | 19,49 | 19,55 | 19,42 | 19,46 | 0,86% | 1.078,00 |
| 12.03.2026 | 19,28 | 19,53 | 19,15 | 19,29 | -0,13% | - |
| 11.03.2026 | 19,42 | 19,43 | 19,31 | 19,32 | -3,86% | 2.425,00 |
| 10.03.2026 | 19,86 | 20,49 | 19,84 | 20,09 | -1,81% | 1.304,00 |
| 09.03.2026 | 20,11 | 20,60 | 19,84 | 20,46 | 2,51% | 2.337,00 |
| 06.03.2026 | 20,06 | 20,14 | 19,75 | 19,96 | 4,86% | 1.072,00 |
| 05.03.2026 | 19,32 | 19,43 | 18,98 | 19,04 | -2,53% | 1.740,00 |
| 04.03.2026 | 18,84 | 20,10 | 18,83 | 19,53 | 7,69% | 368,00 |
| 03.03.2026 | 18,58 | 18,60 | 17,36 | 18,14 | -4,75% | 3.230,00 |
| 02.03.2026 | 19,09 | 19,10 | 18,90 | 19,04 | 0,45% | 165,00 |
| 27.02.2026 | 19,51 | 19,52 | 18,40 | 18,96 | -1,69% | 3.442,00 |
| 26.02.2026 | 19,26 | 19,40 | 19,06 | 19,28 | 4,95% | 1.574,00 |
| 25.02.2026 | 18,23 | 18,37 | 18,23 | 18,37 | 0,57% | 1.188,00 |
| 24.02.2026 | 18,15 | 18,29 | 18,06 | 18,27 | -7,40% | 1.689,00 |
| 23.02.2026 | 19,90 | 19,94 | 19,53 | 19,73 | -1,74% | 6.138,00 |
| 20.02.2026 | 19,98 | 20,10 | 19,88 | 20,08 | -0,62% | - |
| 19.02.2026 | 20,23 | 20,25 | 20,14 | 20,20 | -0,20% | - |
| 18.02.2026 | 20,31 | 20,40 | 20,10 | 20,24 | -0,74% | 782,00 |
| 17.02.2026 | 20,35 | 20,42 | 20,28 | 20,39 | -2,90% | - |
| 16.02.2026 | 21,05 | 21,07 | 20,95 | 21,00 | -1,13% | 702,00 |
| 13.02.2026 | 21,10 | 21,27 | 20,97 | 21,24 | -2,39% | 1.227,00 |
| 12.02.2026 | 21,84 | 22,01 | 21,68 | 21,76 | -3,93% | 550,00 |
| 11.02.2026 | 22,77 | 22,97 | 22,59 | 22,65 | -0,66% | - |
| 10.02.2026 | 22,13 | 22,89 | 22,01 | 22,80 | 4,83% | - |
| 09.02.2026 | 21,63 | 21,77 | 21,37 | 21,75 | 1,21% | 490,00 |
| 06.02.2026 | 21,15 | 21,56 | 21,07 | 21,49 | 1,94% | 258,00 |
| 05.02.2026 | 21,47 | 21,47 | 20,85 | 21,08 | -3,66% | 1.522,00 |
| 04.02.2026 | 21,98 | 22,13 | 21,77 | 21,88 | -8,38% | 687,00 |
| 03.02.2026 | 24,07 | 24,11 | 23,75 | 23,88 | -0,79% | 22,00 |
| 02.02.2026 | 23,78 | 24,09 | 23,73 | 24,07 | 2,82% | - |
| 30.01.2026 | 23,33 | 23,46 | 23,27 | 23,41 | 1,74% | 84,00 |
| 29.01.2026 | 22,70 | 23,76 | 22,66 | 23,01 | 4,40% | 2.285,00 |
| 28.01.2026 | 22,23 | 22,23 | 21,90 | 22,04 | -0,72% | 935,00 |
| 27.01.2026 | 22,27 | 22,61 | 22,17 | 22,20 | 0,95% | 747,00 |
| 26.01.2026 | 22,14 | 22,23 | 21,98 | 21,99 | -4,52% | 1.992,00 |
| 23.01.2026 | 23,47 | 23,72 | 23,01 | 23,03 | -1,33% | 4.214,00 |
| 22.01.2026 | 23,35 | 23,43 | 23,32 | 23,34 | -2,02% | 1.180,00 |
| 21.01.2026 | 23,70 | 23,86 | 23,39 | 23,82 | 1,19% | 922,00 |
| 20.01.2026 | 23,70 | 23,72 | 23,52 | 23,54 | -5,16% | 2.143,00 |
| 19.01.2026 | 24,88 | 24,94 | 24,82 | 24,82 | -0,04% | 3.810,00 |
| 16.01.2026 | 24,83 | 24,87 | 24,79 | 24,83 | -1,55% | 350,00 |
| 15.01.2026 | 25,20 | 25,32 | 24,95 | 25,22 | 1,12% | 465,00 |
| 14.01.2026 | 24,94 | 24,99 | 24,87 | 24,94 | 1,63% | 445,00 |
| 13.01.2026 | 24,50 | 24,66 | 24,45 | 24,54 | 2,21% | 113,00 |
| 12.01.2026 | 23,89 | 24,03 | 23,83 | 24,01 | -0,41% | - |
| 09.01.2026 | 23,74 | 24,18 | 23,51 | 24,11 | 0,33% | 2.811,00 |
| 08.01.2026 | 24,01 | 24,05 | 23,72 | 24,03 | 1,18% | - |
| 07.01.2026 | 23,82 | 23,84 | 23,74 | 23,75 | 0,68% | 490,00 |
| 06.01.2026 | 23,73 | 23,75 | 23,52 | 23,59 | -0,84% | 778,00 |
| 05.01.2026 | 23,62 | 23,85 | 23,61 | 23,79 | 0,72% | 85,00 |
| 02.01.2026 | 23,57 | 23,67 | 23,51 | 23,62 | -0,38% | 215,00 |
| 30.12.2025 | 23,62 | 23,99 | 23,61 | 23,71 | 3,04% | 350,00 |
| 29.12.2025 | 23,02 | 23,38 | 22,99 | 23,01 | -2,87% | 679,00 |
| 23.12.2025 | 23,45 | 24,03 | 23,43 | 23,69 | -0,08% | 3.380,00 |
| 22.12.2025 | 23,39 | 23,95 | 23,11 | 23,71 | 0,38% | 7.211,00 |
| 19.12.2025 | 23,55 | 23,68 | 23,49 | 23,62 | 2,43% | - |
| 18.12.2025 | 22,92 | 23,18 | 22,92 | 23,06 | 1,18% | - |
| 17.12.2025 | 23,14 | 23,14 | 22,71 | 22,79 | -1,34% | 533,00 |
| 16.12.2025 | 23,04 | 23,25 | 23,01 | 23,10 | -0,47% | 1.288,00 |
| 15.12.2025 | 23,31 | 23,51 | 23,16 | 23,21 | 2,02% | 2.465,00 |
| 12.12.2025 | 22,98 | 23,01 | 22,59 | 22,75 | 0,89% | 1.007,00 |
| 11.12.2025 | 22,31 | 22,57 | 22,29 | 22,55 | -0,97% | 420,00 |
| 10.12.2025 | 22,45 | 22,79 | 22,39 | 22,77 | 1,56% | 6.999,00 |
| 09.12.2025 | 22,52 | 22,55 | 22,41 | 22,42 | 0,95% | 28,00 |
| 08.12.2025 | 22,34 | 22,38 | 22,16 | 22,21 | -0,40% | 112,00 |
| 05.12.2025 | 22,51 | 22,51 | 22,25 | 22,30 | -1,85% | 2.292,00 |