Fujitsu Ltd.
[WKN: 855182 | ISIN: JP3818000006]
Aktienkurse
21,850€ -0,23%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid: Ask:

Aktienkurse zur Fujitsu Ltd. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.10.2025 21,52 21,66 21,52 21,66 -1,10% 101,00
23.10.2025 21,62 21,94 21,44 21,90 2,82% 1.234,00
22.10.2025 21,76 21,76 21,30 21,30 0,47% 2.387,00
21.10.2025 21,70 21,70 21,20 21,20 -3,99% 240,00
20.10.2025 21,48 22,12 21,48 22,08 2,99% 1.122,00
17.10.2025 21,38 21,44 21,10 21,44 -1,38% 143,00
16.10.2025 21,68 21,84 21,28 21,74 -2,07% 3.505,00
15.10.2025 21,40 22,20 21,16 22,20 3,84% 1.848,00
14.10.2025 21,10 21,38 21,10 21,38 1,23% 330,00
13.10.2025 21,08 21,38 21,08 21,12 1,05% 373,00
10.10.2025 21,36 21,40 20,90 20,90 -4,74% 680,00
09.10.2025 21,96 21,96 21,94 21,94 -1,44% 87,00
08.10.2025 21,90 22,26 21,88 22,26 0,91% 927,00
07.10.2025 21,98 22,10 21,60 22,06 -1,78% 4.928,00
06.10.2025 22,20 22,92 22,00 22,46 9,45% 9.222,00
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