20,650€
5,57%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 20,26 | 21,00 | 20,26 | 20,52 | 4,91% | 2.000,00 |
| 02.10.2025 | 19,95 | 19,95 | 19,56 | 19,56 | -2,30% | 628,00 |
| 01.10.2025 | 19,82 | 20,02 | 19,48 | 20,02 | 0,45% | 366,00 |
| 30.09.2025 | 19,93 | 19,93 | 19,93 | 19,93 | 0,50% | 140,00 |
| 29.09.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -4,02% | 250,00 |
| 26.09.2025 | 20,70 | 20,70 | 20,66 | 20,66 | -0,96% | 27,00 |
| 25.09.2025 | 20,60 | 20,86 | 20,48 | 20,86 | -0,10% | 213,00 |
| 24.09.2025 | 20,98 | 21,00 | 20,60 | 20,88 | -2,52% | 2.304,00 |
| 23.09.2025 | 21,44 | 21,44 | 21,42 | 21,42 | 2,00% | 305,00 |
| 22.09.2025 | 21,38 | 21,38 | 20,98 | 21,00 | -1,87% | 340,00 |
| 19.09.2025 | 21,32 | 21,42 | 21,32 | 21,40 | -0,93% | 1.405,00 |
| 18.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,31% | 5,00 |
| 17.09.2025 | 20,98 | 21,32 | 20,98 | 21,32 | -0,47% | 320,00 |
| 16.09.2025 | 21,52 | 21,52 | 21,42 | 21,42 | -2,10% | 1.024,00 |
| 15.09.2025 | 21,62 | 21,88 | 21,62 | 21,88 | 0,00% | 628,00 |
| 12.09.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,83% | 199,00 |
| 11.09.2025 | 21,88 | 21,88 | 21,66 | 21,70 | -0,82% | 1.880,00 |
| 10.09.2025 | 21,54 | 21,88 | 21,44 | 21,88 | 4,39% | 470,00 |
| 09.09.2025 | 20,62 | 20,96 | 20,58 | 20,96 | 0,96% | 91,00 |
| 08.09.2025 | 20,68 | 21,32 | 20,66 | 20,76 | 1,07% | 1.270,00 |
| 05.09.2025 | 20,56 | 20,56 | 20,32 | 20,54 | -2,00% | 60,00 |
| 04.09.2025 | 20,72 | 20,96 | 20,70 | 20,96 | 4,90% | 1.065,00 |
| 03.09.2025 | 19,99 | 19,99 | 19,98 | 19,98 | -3,66% | 2.510,00 |
| 02.09.2025 | 20,62 | 20,74 | 20,62 | 20,74 | 0,29% | 950,00 |
| 01.09.2025 | 20,66 | 20,68 | 20,28 | 20,68 | 0,00% | 56,00 |
| 29.08.2025 | 20,84 | 20,84 | 20,68 | 20,68 | 0,58% | 20,00 |
| 28.08.2025 | 20,50 | 20,56 | 20,50 | 20,56 | -2,65% | 511,00 |
| 27.08.2025 | 21,08 | 21,12 | 21,08 | 21,12 | 0,67% | 767,00 |
| 26.08.2025 | 20,52 | 20,98 | 20,52 | 20,98 | 0,67% | 160,00 |
| 25.08.2025 | 20,86 | 20,86 | 20,84 | 20,84 | -1,88% | 106,00 |
| 22.08.2025 | 20,92 | 21,24 | 20,92 | 21,24 | 3,41% | 576,00 |
| 19.08.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,96% | 250,00 |
| 18.08.2025 | 20,88 | 20,88 | 20,46 | 20,74 | 2,67% | 517,00 |
| 15.08.2025 | 20,18 | 20,56 | 20,18 | 20,20 | -1,85% | 202,00 |
| 14.08.2025 | 20,54 | 20,58 | 20,54 | 20,58 | 0,10% | 105,00 |
| 13.08.2025 | 20,32 | 20,56 | 20,32 | 20,56 | -0,58% | 301,00 |
| 12.08.2025 | 20,58 | 20,98 | 20,58 | 20,68 | 1,87% | 1.437,00 |
| 11.08.2025 | 20,28 | 20,30 | 20,02 | 20,30 | 0,00% | 7.217,00 |
| 08.08.2025 | 20,44 | 20,58 | 20,30 | 20,30 | -1,84% | 1.773,00 |
| 07.08.2025 | 20,54 | 20,78 | 20,30 | 20,68 | 0,00% | 36,00 |
| 06.08.2025 | 20,50 | 20,82 | 20,40 | 20,68 | -0,29% | 323,00 |
| 05.08.2025 | 20,78 | 20,78 | 20,74 | 20,74 | 1,37% | 100,00 |
| 04.08.2025 | 19,77 | 20,46 | 19,77 | 20,46 | 3,44% | 412,00 |
| 01.08.2025 | 19,49 | 19,99 | 19,49 | 19,78 | 3,07% | 243,00 |
| 31.07.2025 | 19,39 | 19,40 | 19,19 | 19,19 | -1,08% | 736,00 |
| 30.07.2025 | 19,31 | 19,47 | 19,31 | 19,40 | 4,75% | 920,00 |
| 29.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | -1,17% | 300,00 |
| 28.07.2025 | 18,69 | 18,80 | 18,69 | 18,74 | -2,09% | 881,00 |
| 25.07.2025 | 18,78 | 19,14 | 18,76 | 19,14 | 0,63% | 172,00 |
| 24.07.2025 | 18,70 | 19,02 | 18,70 | 19,02 | 3,26% | 105,00 |
| 23.07.2025 | 18,57 | 18,59 | 18,12 | 18,42 | -0,70% | 3.486,00 |
| 22.07.2025 | 18,12 | 18,57 | 18,12 | 18,55 | -4,38% | 1.097,00 |
| 21.07.2025 | 19,37 | 19,40 | 19,03 | 19,40 | 2,05% | 1.587,00 |
| 18.07.2025 | 18,85 | 19,01 | 18,82 | 19,01 | -0,31% | 682,00 |
| 17.07.2025 | 19,09 | 19,09 | 19,07 | 19,07 | 1,87% | 350,00 |
| 16.07.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,05% | 28,00 |
| 15.07.2025 | 18,63 | 18,73 | 18,63 | 18,71 | 1,08% | 405,00 |
| 14.07.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -4,14% | 1,00 |
| 10.07.2025 | 18,83 | 19,31 | 18,83 | 19,31 | 1,31% | 1.270,00 |
| 09.07.2025 | 18,96 | 19,40 | 18,93 | 19,06 | -2,85% | 582,00 |
| 08.07.2025 | 20,00 | 20,00 | 19,62 | 19,62 | -2,39% | 11,00 |
| 07.07.2025 | 20,44 | 20,44 | 20,10 | 20,10 | -1,86% | 295,00 |
| 04.07.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 2,50% | 100,00 |
| 03.07.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,19% | 50,00 |
| 02.07.2025 | 20,24 | 20,24 | 20,22 | 20,22 | -2,32% | 55,00 |
| 01.07.2025 | 20,78 | 20,78 | 20,70 | 20,70 | -1,05% | 54,00 |
| 30.06.2025 | 20,96 | 20,96 | 20,92 | 20,92 | 2,05% | 51,00 |
| 27.06.2025 | 20,72 | 20,74 | 20,50 | 20,50 | 1,38% | 733,00 |
| 25.06.2025 | 20,22 | 20,22 | 20,22 | 20,22 | -0,10% | 16,00 |
| 24.06.2025 | 20,24 | 20,24 | 20,24 | 20,24 | 3,21% | 493,00 |
| 23.06.2025 | 20,04 | 20,04 | 19,61 | 19,61 | -4,71% | 492,00 |
| 20.06.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -0,96% | 47,00 |
| 19.06.2025 | 20,84 | 20,84 | 20,78 | 20,78 | -0,38% | 1.400,00 |
| 18.06.2025 | 20,50 | 20,86 | 20,50 | 20,86 | 0,97% | 51,00 |
| 17.06.2025 | 21,18 | 21,18 | 20,56 | 20,66 | 0,49% | 1.593,00 |
| 16.06.2025 | 20,64 | 21,00 | 20,56 | 20,56 | -1,34% | 1.052,00 |
| 13.06.2025 | 20,74 | 20,84 | 20,74 | 20,84 | 0,97% | 301,00 |
| 12.06.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -2,64% | 1,00 |
| 11.06.2025 | 21,24 | 21,24 | 21,20 | 21,20 | 1,73% | 349,00 |
| 10.06.2025 | 20,90 | 20,90 | 20,84 | 20,84 | -2,43% | 55,00 |
| 09.06.2025 | 20,88 | 21,36 | 20,88 | 21,36 | 3,29% | 177,00 |
| 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 |