20,370€
-1,50%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 20,52 | 20,56 | 20,30 | 20,42 | -1,26% | - |
| 04.06.2025 | 20,32 | 20,68 | 20,32 | 20,68 | -2,36% | 168,00 |
| 03.06.2025 | 21,08 | 21,18 | 20,66 | 21,18 | -0,84% | 202,00 |
| 02.06.2025 | 21,42 | 21,42 | 20,86 | 21,36 | 5,74% | 1.131,00 |
| 30.05.2025 | 20,20 | 20,20 | 20,00 | 20,20 | 0,30% | 125,00 |
| 29.05.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 1,10% | 5,00 |
| 28.05.2025 | 20,30 | 20,30 | 19,92 | 19,92 | -2,64% | 552,00 |
| 27.05.2025 | 20,16 | 20,46 | 20,16 | 20,46 | 0,10% | 3,00 |
| 26.05.2025 | 20,30 | 20,44 | 20,30 | 20,44 | 1,49% | 271,00 |
| 23.05.2025 | 20,70 | 20,70 | 20,08 | 20,14 | 1,36% | 130,00 |
| 22.05.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 2,48% | 12,00 |
| 21.05.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -3,44% | 164,00 |
| 20.05.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -3,46% | 12,00 |
| 19.05.2025 | 20,60 | 20,80 | 20,18 | 20,80 | 1,66% | 282,00 |
| 16.05.2025 | 20,18 | 20,56 | 20,18 | 20,46 | 1,79% | 99,00 |
| 15.05.2025 | 20,38 | 20,40 | 19,97 | 20,10 | 1,62% | 58,00 |
| 14.05.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -1,79% | 129,00 |
| 13.05.2025 | 20,20 | 20,20 | 19,72 | 20,14 | -1,47% | 753,00 |
| 12.05.2025 | 20,06 | 20,46 | 20,06 | 20,44 | 1,19% | 2.370,00 |
| 09.05.2025 | 20,28 | 20,28 | 19,94 | 20,20 | 1,97% | 703,00 |
| 08.05.2025 | 19,93 | 19,93 | 19,60 | 19,81 | 1,33% | 83,00 |
| 07.05.2025 | 19,92 | 19,92 | 19,51 | 19,55 | 1,56% | 399,00 |
| 06.05.2025 | 19,58 | 19,58 | 19,25 | 19,25 | -1,38% | 190,00 |
| 05.05.2025 | 19,28 | 19,52 | 19,28 | 19,52 | 1,77% | 166,00 |
| 02.05.2025 | 19,39 | 19,45 | 19,18 | 19,18 | -1,49% | 615,00 |
| 30.04.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,21% | 30,00 |
| 29.04.2025 | 18,99 | 19,91 | 18,99 | 19,91 | 1,89% | 935,00 |
| 28.04.2025 | 19,09 | 19,54 | 19,09 | 19,54 | 2,73% | 532,00 |
| 25.04.2025 | 18,69 | 19,02 | 18,69 | 19,02 | -2,46% | 275,00 |
| 24.04.2025 | 18,99 | 19,50 | 18,60 | 19,50 | 5,86% | 1.271,00 |
| 23.04.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,66% | 7,00 |
| 22.04.2025 | 17,90 | 18,30 | 17,75 | 18,30 | 3,16% | 3.020,00 |
| 16.04.2025 | 17,59 | 17,74 | 17,59 | 17,74 | -1,11% | 1.416,00 |
| 15.04.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 3,28% | 3,00 |
| 14.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | -1,19% | 7,00 |
| 11.04.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -1,35% | 480,00 |
| 10.04.2025 | 17,82 | 17,82 | 17,82 | 17,82 | 1,37% | 560,00 |
| 09.04.2025 | 16,39 | 17,58 | 16,17 | 17,58 | 5,46% | 2.412,00 |
| 08.04.2025 | 16,40 | 17,15 | 16,40 | 16,67 | -1,13% | 98,00 |
| 07.04.2025 | 16,34 | 16,86 | 16,14 | 16,86 | -1,98% | 908,00 |
| 04.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 570,00 |
| 03.04.2025 | 17,49 | 17,49 | 17,08 | 17,10 | -7,17% | 646,00 |
| 02.04.2025 | 18,33 | 18,42 | 18,33 | 18,42 | -0,05% | 169,00 |
| 01.04.2025 | 18,50 | 18,50 | 18,43 | 18,43 | -0,22% | 442,00 |
| 31.03.2025 | 18,10 | 18,47 | 18,10 | 18,47 | -4,30% | 616,00 |
| 28.03.2025 | 19,31 | 19,31 | 19,30 | 19,30 | 0,57% | 52,00 |
| 27.03.2025 | 18,93 | 19,19 | 18,76 | 19,19 | 4,86% | 355,00 |
| 26.03.2025 | 18,63 | 18,63 | 18,30 | 18,30 | -2,50% | 88,00 |
| 24.03.2025 | 19,04 | 19,13 | 18,77 | 18,77 | -0,42% | 33,00 |
| 21.03.2025 | 18,88 | 18,88 | 18,85 | 18,85 | -2,38% | 651,00 |
| 20.03.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 0,84% | 160,00 |
| 19.03.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 2,46% | 36,00 |
| 18.03.2025 | 18,90 | 18,90 | 18,68 | 18,69 | -0,11% | 426,00 |
| 17.03.2025 | 18,92 | 18,99 | 18,71 | 18,71 | 2,35% | 18,00 |
| 14.03.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -1,77% | 100,00 |
| 13.03.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 2,87% | 575,00 |
| 12.03.2025 | 18,20 | 18,21 | 18,09 | 18,09 | 2,90% | 583,00 |
| 11.03.2025 | 18,15 | 18,15 | 17,39 | 17,58 | -4,35% | 2.266,00 |
| 10.03.2025 | 18,77 | 18,95 | 18,31 | 18,38 | -5,21% | 1.375,00 |
| 07.03.2025 | 19,69 | 19,69 | 19,19 | 19,39 | -2,37% | 1.892,00 |
| 06.03.2025 | 19,77 | 20,40 | 19,77 | 19,86 | 1,79% | 1.195,00 |
| 05.03.2025 | 19,79 | 19,79 | 19,41 | 19,51 | 2,47% | 609,00 |
| 04.03.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -1,45% | 263,00 |
| 03.03.2025 | 18,98 | 19,32 | 18,98 | 19,32 | 2,88% | 34,00 |
| 26.02.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 0,05% | 50,00 |
| 25.02.2025 | 18,63 | 18,77 | 18,63 | 18,77 | -1,62% | 79,00 |
| 24.02.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 0,69% | 6,00 |
| 21.02.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,25% | 18,00 |
| 20.02.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,31% | 45,00 |
| 19.02.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -2,68% | 2,00 |
| 18.02.2025 | 19,77 | 19,79 | 19,77 | 19,78 | 2,22% | 135,00 |
| 17.02.2025 | 19,30 | 19,35 | 19,30 | 19,35 | 3,09% | 120,00 |
| 12.02.2025 | 18,79 | 18,79 | 18,68 | 18,77 | 0,43% | 690,00 |
| 11.02.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -2,25% | 1,00 |
| 10.02.2025 | 18,65 | 19,12 | 18,65 | 19,12 | 2,69% | 156,00 |
| 07.02.2025 | 19,14 | 19,14 | 18,62 | 18,62 | -2,56% | 543,00 |
| 06.02.2025 | 19,45 | 19,51 | 19,11 | 19,11 | -0,42% | 630,00 |
| 04.02.2025 | 18,85 | 19,19 | 18,85 | 19,19 | -0,36% | 265,00 |
| 03.02.2025 | 18,87 | 19,34 | 18,87 | 19,26 | 8,20% | 933,00 |
| 31.01.2025 | 17,95 | 18,14 | 17,80 | 17,80 | -0,61% | 880,00 |
| 30.01.2025 | 18,10 | 18,10 | 17,30 | 17,91 | -1,00% | 1.342,00 |
| 29.01.2025 | 18,11 | 18,11 | 17,80 | 18,09 | 4,57% | 466,00 |
| 28.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,93% | 300,00 |
| 27.01.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -0,06% | 35,00 |
| 24.01.2025 | 16,92 | 17,15 | 16,92 | 17,15 | 0,82% | 590,00 |
| 23.01.2025 | 16,76 | 17,01 | 16,76 | 17,01 | -0,47% | 118,00 |
| 22.01.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,35% | 1,00 |
| 21.01.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 2,33% | 100,00 |
| 17.01.2025 | 16,52 | 16,76 | 16,49 | 16,76 | -0,18% | 3.310,00 |
| 16.01.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 0,00% | 250,00 |
| 14.01.2025 | 16,66 | 16,79 | 16,66 | 16,79 | -3,28% | 700,00 |
| 13.01.2025 | 17,67 | 17,67 | 17,36 | 17,36 | 1,17% | 260,00 |
| 10.01.2025 | 17,17 | 17,17 | 17,16 | 17,16 | -0,81% | 945,00 |
| 09.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 315,00 |
| 08.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,51% | 100,00 |
| 07.01.2025 | 17,33 | 17,70 | 17,24 | 17,24 | 2,19% | 3.059,00 |
| 06.01.2025 | 16,79 | 17,20 | 16,79 | 16,87 | -0,71% | 819,00 |
| 02.01.2025 | 16,99 | 17,00 | 16,99 | 16,99 | 0,89% | 328,00 |
| 30.12.2024 | 16,84 | 17,18 | 16,84 | 16,84 | -2,77% | 688,00 |
| 27.12.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,12% | 11,00 |