20,158€
1,61%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,97 | 20,38 | 19,93 | 20,15 | 1,56% | 895,00 |
| 11.11.2026 | 19,74 | 19,92 | 19,73 | 19,84 | 2,36% | 675,00 |
| 10.11.2026 | 19,39 | 19,47 | 19,30 | 19,38 | -2,43% | 621,00 |
| 09.11.2026 | 19,54 | 19,91 | 19,44 | 19,86 | 7,54% | 1.978,00 |
| 06.11.2026 | 18,11 | 18,58 | 18,05 | 18,47 | -0,61% | 1.186,00 |
| 05.11.2026 | 19,17 | 19,35 | 18,54 | 18,58 | -3,91% | 63,00 |
| 04.11.2026 | 19,24 | 19,38 | 19,22 | 19,34 | -1,14% | 1.319,00 |
| 03.11.2026 | 19,55 | 19,67 | 19,50 | 19,56 | -0,13% | 339,00 |
| 02.11.2026 | 19,83 | 19,91 | 19,56 | 19,59 | -4,12% | 232,00 |
| 30.10.2026 | 21,03 | 21,04 | 20,26 | 20,43 | -5,42% | 1.537,00 |
| 29.10.2026 | 22,21 | 22,21 | 21,40 | 21,60 | -13,17% | 1.562,00 |
| 28.10.2026 | 25,42 | 25,43 | 24,88 | 24,88 | -3,34% | 615,00 |
| 27.10.2026 | 25,42 | 25,74 | 25,41 | 25,74 | -0,08% | 666,00 |
| 26.10.2026 | 25,70 | 25,83 | 25,64 | 25,76 | 1,32% | - |
| 23.10.2026 | 25,39 | 25,45 | 25,22 | 25,42 | -1,32% | 1.170,00 |
| 22.10.2026 | 25,60 | 26,01 | 25,30 | 25,76 | 3,10% | 296,00 |
| 21.10.2026 | 25,03 | 25,08 | 24,91 | 24,99 | 0,44% | 1.159,00 |
| 20.10.2026 | 24,63 | 24,88 | 24,60 | 24,88 | 1,34% | 317,00 |
| 19.10.2026 | 24,64 | 24,69 | 24,44 | 24,55 | 0,27% | 26,00 |
| 16.10.2026 | 25,04 | 25,17 | 24,42 | 24,48 | 1,14% | 304,00 |
| 15.10.2026 | 24,21 | 24,21 | 24,21 | 24,21 | 1,32% | - |
| 14.10.2026 | 24,16 | 24,20 | 23,89 | 23,89 | 0,40% | 1.692,00 |
| 13.10.2026 | 23,83 | 23,90 | 23,74 | 23,80 | 0,08% | 39,00 |
| 12.10.2026 | 23,91 | 23,92 | 23,76 | 23,78 | -0,44% | 885,00 |
| 09.10.2026 | 23,86 | 23,92 | 23,69 | 23,88 | 3,24% | 56,00 |
| 08.10.2026 | 23,39 | 23,46 | 23,09 | 23,13 | -0,88% | 200,00 |
| 07.10.2026 | 23,28 | 23,45 | 23,23 | 23,34 | 2,62% | 1.230,00 |
| 06.10.2026 | 22,94 | 23,02 | 22,74 | 22,74 | -0,76% | 40,00 |
| 05.10.2026 | 22,93 | 23,04 | 22,86 | 22,92 | -0,09% | 26,00 |
| 02.10.2026 | 22,93 | 23,24 | 22,84 | 22,94 | 0,86% | 170,00 |
| 01.10.2026 | 22,28 | 22,81 | 22,11 | 22,74 | 1,97% | 5.600,00 |
| 30.09.2026 | 22,30 | 22,46 | 22,27 | 22,30 | 0,02% | 54,00 |
| 29.09.2026 | 22,02 | 22,30 | 22,02 | 22,30 | 1,27% | 782,00 |
| 28.09.2026 | 22,26 | 22,33 | 21,92 | 22,02 | -2,09% | 525,00 |
| 25.09.2026 | 22,33 | 22,51 | 22,32 | 22,49 | 1,79% | 320,00 |
| 24.09.2026 | 22,24 | 22,26 | 22,04 | 22,09 | 0,07% | 135,00 |
| 23.09.2026 | 22,25 | 22,25 | 22,05 | 22,08 | -0,85% | 22,00 |
| 22.09.2026 | 22,19 | 22,30 | 22,17 | 22,27 | 0,16% | 2.144,00 |
| 21.09.2026 | 22,08 | 22,24 | 22,07 | 22,23 | 1,00% | 59,00 |
| 18.09.2026 | 22,02 | 22,15 | 21,89 | 22,01 | -1,68% | 1.098,00 |
| 17.09.2026 | 22,35 | 22,81 | 22,35 | 22,39 | 1,77% | 11.267,00 |
| 16.09.2026 | 21,90 | 22,15 | 21,88 | 22,00 | -0,48% | 3.020,00 |
| 15.09.2026 | 22,21 | 22,27 | 21,94 | 22,10 | -1,93% | 2.016,00 |
| 14.09.2026 | 22,40 | 22,67 | 22,35 | 22,54 | 6,57% | 2.031,00 |
| 11.09.2026 | 20,96 | 21,17 | 20,91 | 21,15 | 1,05% | 3.572,00 |
| 10.09.2026 | 21,19 | 21,27 | 20,88 | 20,93 | 0,12% | 36,00 |
| 09.09.2026 | 21,11 | 21,16 | 20,86 | 20,90 | -1,32% | 4.477,00 |
| 08.09.2026 | 21,15 | 21,39 | 21,01 | 21,18 | -0,54% | 686,00 |
| 07.09.2026 | 21,17 | 21,35 | 21,13 | 21,30 | -1,43% | 156,00 |
| 04.09.2026 | 21,46 | 21,65 | 21,39 | 21,61 | 2,59% | 740,00 |
| 03.09.2026 | 20,77 | 21,12 | 20,77 | 21,06 | 1,96% | 763,00 |
| 02.09.2026 | 20,50 | 20,68 | 20,37 | 20,66 | -1,90% | 264,00 |
| 01.09.2026 | 21,39 | 21,44 | 20,99 | 21,06 | 1,23% | 2.470,00 |
| 31.08.2026 | 20,97 | 20,97 | 20,78 | 20,80 | -0,88% | 451,00 |
| 28.08.2026 | 21,07 | 21,12 | 20,57 | 20,99 | 1,30% | 281,00 |
| 27.08.2026 | 20,27 | 20,73 | 20,18 | 20,72 | 3,73% | 3.611,00 |
| 26.08.2026 | 20,04 | 20,04 | 19,90 | 19,97 | -0,93% | 1.800,00 |
| 25.08.2026 | 20,12 | 20,21 | 20,07 | 20,16 | 0,95% | 5.527,00 |
| 24.08.2026 | 19,96 | 20,08 | 19,88 | 19,97 | 1,27% | 3.400,00 |
| 21.08.2026 | 19,77 | 19,81 | 19,68 | 19,72 | -1,53% | 42,00 |
| 20.08.2026 | 20,08 | 20,14 | 19,99 | 20,03 | 1,84% | 12.280,00 |
| 19.08.2026 | 19,51 | 19,82 | 19,51 | 19,66 | 17,16% | 820,00 |
| 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 |