17,180€
0,64%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,00 | 17,25 | 16,98 | 17,05 | 0,35% | - |
| 21.11.2024 | 16,83 | 17,00 | 16,83 | 16,99 | -0,47% | - |
| 20.11.2024 | 17,16 | 17,16 | 17,07 | 17,07 | 0,53% | 740,00 |
| 19.11.2024 | 16,94 | 16,98 | 16,71 | 16,98 | -1,45% | 1.990,00 |
| 18.11.2024 | 17,26 | 17,26 | 17,23 | 17,23 | 1,35% | 143,00 |
| 15.11.2024 | 17,41 | 17,41 | 16,80 | 17,00 | 2,35% | 2.848,00 |
| 13.11.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,48% | 535,00 |
| 12.11.2024 | 16,90 | 16,90 | 16,86 | 16,86 | -3,99% | 81,00 |
| 11.11.2024 | 17,52 | 17,56 | 17,21 | 17,56 | -0,11% | 160,00 |
| 08.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 1,62% | 6,00 |
| 07.11.2024 | 16,90 | 17,50 | 16,90 | 17,30 | 0,93% | 2.332,00 |
| 06.11.2024 | 16,99 | 17,29 | 16,73 | 17,14 | 6,92% | 4.033,00 |
| 05.11.2024 | 15,99 | 16,03 | 15,99 | 16,03 | -2,02% | 126,00 |
| 04.11.2024 | 16,71 | 16,71 | 16,36 | 16,36 | -2,15% | 260,00 |
| 01.11.2024 | 16,18 | 16,72 | 16,18 | 16,72 | 0,66% | 114,00 |
| 31.10.2024 | 17,49 | 17,49 | 16,58 | 16,61 | -8,28% | 1.861,00 |
| 30.10.2024 | 18,01 | 18,11 | 18,01 | 18,11 | 0,56% | 60,00 |
| 29.10.2024 | 17,98 | 18,01 | 17,98 | 18,01 | 1,81% | 649,00 |
| 28.10.2024 | 17,69 | 17,69 | 17,69 | 17,69 | 0,28% | 50,00 |
| 25.10.2024 | 17,99 | 18,19 | 17,64 | 17,64 | -3,55% | 1.118,00 |
| 24.10.2024 | 18,10 | 18,41 | 18,10 | 18,29 | 2,29% | 536,00 |
| 23.10.2024 | 18,17 | 18,17 | 17,88 | 17,88 | -1,54% | 114,00 |
| 22.10.2024 | 18,51 | 18,51 | 18,16 | 18,16 | -1,94% | 4.570,00 |
| 21.10.2024 | 18,98 | 18,98 | 18,52 | 18,52 | -3,44% | 842,00 |
| 18.10.2024 | 19,25 | 19,45 | 19,16 | 19,18 | 0,74% | 675,00 |
| 16.10.2024 | 19,48 | 19,53 | 19,02 | 19,04 | -0,31% | 1.424,00 |
| 15.10.2024 | 19,41 | 19,41 | 18,96 | 19,10 | -3,00% | 1.873,00 |
| 14.10.2024 | 19,68 | 20,20 | 19,55 | 19,69 | 1,92% | 4.369,00 |
| 11.10.2024 | 19,41 | 19,50 | 19,32 | 19,32 | 0,99% | 3.101,00 |
| 10.10.2024 | 19,13 | 19,13 | 19,13 | 19,13 | -2,99% | 133,00 |
| 09.10.2024 | 19,49 | 19,72 | 19,49 | 19,72 | 1,44% | 259,00 |
| 08.10.2024 | 19,09 | 19,44 | 18,79 | 19,44 | 4,91% | 928,00 |
| 07.10.2024 | 18,68 | 18,68 | 18,53 | 18,53 | -2,58% | 162,00 |
| 04.10.2024 | 18,65 | 19,02 | 18,65 | 19,02 | 2,81% | 622,00 |
| 03.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,11% | 3,00 |
| 02.10.2024 | 18,80 | 18,80 | 18,52 | 18,52 | -2,88% | 660,00 |
| 01.10.2024 | 18,89 | 19,29 | 18,89 | 19,07 | 3,08% | 2.457,00 |
| 30.09.2024 | 18,36 | 18,51 | 18,36 | 18,50 | 0,98% | 778,00 |
| 27.09.2024 | 17,80 | 18,32 | 17,80 | 18,32 | 0,44% | 150,00 |
| 26.09.2024 | 18,09 | 18,24 | 18,09 | 18,24 | 0,72% | 324,00 |
| 25.09.2024 | 17,97 | 18,11 | 17,80 | 18,11 | -3,31% | 919,00 |
| 23.09.2024 | 18,57 | 19,00 | 17,99 | 18,73 | 2,91% | 5.160,00 |
| 20.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | 541,00 |
| 19.09.2024 | 18,30 | 18,45 | 18,30 | 18,45 | 1,65% | 310,00 |
| 18.09.2024 | 18,54 | 18,54 | 18,15 | 18,15 | -3,46% | 360,00 |
| 17.09.2024 | 18,62 | 18,80 | 18,62 | 18,80 | 2,96% | 807,00 |
| 16.09.2024 | 18,35 | 18,69 | 18,26 | 18,26 | -1,35% | 773,00 |
| 13.09.2024 | 18,17 | 18,54 | 18,17 | 18,51 | -0,43% | 1.099,00 |
| 12.09.2024 | 18,43 | 18,59 | 18,37 | 18,59 | 4,79% | 1.477,00 |
| 10.09.2024 | 17,48 | 17,74 | 17,47 | 17,74 | -1,61% | 626,00 |
| 09.09.2024 | 17,70 | 18,05 | 17,70 | 18,03 | 3,09% | 1.426,00 |
| 06.09.2024 | 17,21 | 17,49 | 17,21 | 17,49 | -1,07% | 816,00 |
| 05.09.2024 | 17,53 | 17,80 | 17,42 | 17,68 | 3,15% | 3.788,00 |
| 04.09.2024 | 17,16 | 17,16 | 17,14 | 17,14 | -2,11% | 360,00 |
| 03.09.2024 | 17,47 | 17,51 | 17,47 | 17,51 | 3,92% | 656,00 |
| 02.09.2024 | 17,23 | 17,23 | 16,84 | 16,85 | 2,74% | 116,00 |
| 30.08.2024 | 16,50 | 16,50 | 16,25 | 16,40 | 1,05% | 534,00 |
| 29.08.2024 | 16,12 | 16,34 | 16,12 | 16,23 | 2,14% | 247,00 |
| 28.08.2024 | 15,89 | 15,89 | 15,89 | 15,89 | 2,71% | 800,00 |
| 27.08.2024 | 15,76 | 15,76 | 15,44 | 15,47 | -1,90% | 416,00 |
| 26.08.2024 | 15,91 | 15,91 | 15,66 | 15,77 | 0,90% | 854,00 |
| 23.08.2024 | 15,97 | 15,97 | 15,63 | 15,63 | 1,49% | 24,00 |
| 22.08.2024 | 15,39 | 15,40 | 15,39 | 15,40 | -1,60% | 685,00 |
| 21.08.2024 | 15,64 | 15,65 | 15,64 | 15,65 | 0,32% | 1.630,00 |
| 20.08.2024 | 15,46 | 15,60 | 15,32 | 15,60 | 2,30% | 2.956,00 |
| 19.08.2024 | 15,23 | 15,25 | 15,23 | 15,25 | 0,93% | 1.500,00 |
| 16.08.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -2,33% | 90,00 |
| 15.08.2024 | 15,15 | 15,47 | 15,15 | 15,47 | 2,65% | 106,00 |
| 14.08.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,13% | 30,00 |
| 09.08.2024 | 15,46 | 15,46 | 15,04 | 15,09 | -3,15% | 620,00 |
| 08.08.2024 | 14,96 | 15,58 | 14,96 | 15,58 | -0,70% | 1.254,00 |
| 07.08.2024 | 15,49 | 16,03 | 15,49 | 15,69 | 2,42% | 1.810,00 |
| 06.08.2024 | 15,10 | 15,40 | 15,10 | 15,32 | 7,13% | 1.026,00 |
| 05.08.2024 | 13,00 | 14,40 | 13,00 | 14,30 | -1,31% | 6.016,00 |
| 02.08.2024 | 14,99 | 14,99 | 14,49 | 14,49 | -9,44% | 1.560,00 |
| 01.08.2024 | 16,19 | 16,35 | 16,00 | 16,00 | -3,03% | 3.446,00 |
| 31.07.2024 | 16,49 | 16,50 | 16,33 | 16,50 | 3,71% | 2.270,00 |
| 30.07.2024 | 15,56 | 15,91 | 15,56 | 15,91 | -2,99% | 771,00 |
| 29.07.2024 | 16,27 | 16,49 | 16,27 | 16,40 | 1,11% | 2.200,00 |
| 26.07.2024 | 16,00 | 16,22 | 15,60 | 16,22 | 4,17% | 5.436,00 |
| 25.07.2024 | 15,40 | 15,87 | 15,38 | 15,57 | 3,66% | 2.260,00 |
| 24.07.2024 | 15,02 | 15,02 | 15,02 | 15,02 | -2,85% | 26,00 |
| 23.07.2024 | 15,38 | 15,46 | 15,38 | 15,46 | 0,98% | 9,00 |
| 19.07.2024 | 15,16 | 15,52 | 15,16 | 15,31 | 0,59% | 4.293,00 |
| 18.07.2024 | 15,33 | 15,36 | 15,22 | 15,22 | -0,26% | 360,00 |
| 17.07.2024 | 15,55 | 15,55 | 15,26 | 15,26 | -0,26% | 666,00 |
| 16.07.2024 | 15,50 | 15,57 | 15,30 | 15,30 | 0,72% | 250,00 |
| 15.07.2024 | 15,22 | 15,22 | 14,89 | 15,19 | 1,74% | 1.086,00 |
| 12.07.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -1,65% | 24,00 |
| 11.07.2024 | 15,32 | 15,35 | 15,10 | 15,18 | 0,00% | 821,00 |
| 10.07.2024 | 15,18 | 15,18 | 15,18 | 15,18 | 0,86% | 33,00 |
| 09.07.2024 | 15,04 | 15,05 | 15,04 | 15,05 | -1,70% | 131,00 |
| 08.07.2024 | 15,27 | 15,31 | 14,95 | 15,31 | 1,86% | 128,00 |
| 04.07.2024 | 15,35 | 15,35 | 15,03 | 15,03 | -1,70% | 201,00 |
| 03.07.2024 | 15,20 | 15,30 | 15,10 | 15,29 | 1,93% | 4.460,00 |
| 02.07.2024 | 14,93 | 15,00 | 14,93 | 15,00 | 0,47% | 100,00 |
| 01.07.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 1,77% | 1,00 |
| 28.06.2024 | 14,77 | 14,77 | 14,67 | 14,67 | 1,17% | 25,00 |
| 27.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | 40,00 |
| 26.06.2024 | 14,19 | 14,26 | 14,19 | 14,20 | 1,07% | 1.802,00 |