17,325€
-5,94%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,78 | 17,81 | 17,16 | 17,24 | -6,41% | - |
| 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 |
| 23.12.2024 | 17,11 | 17,40 | 17,11 | 17,34 | 1,58% | 85,00 |
| 20.12.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -0,64% | 80,00 |
| 19.12.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,06% | 20,00 |
| 18.12.2024 | 17,00 | 17,19 | 16,93 | 17,19 | 1,60% | 291,00 |
| 17.12.2024 | 17,00 | 17,00 | 16,90 | 16,92 | -0,35% | 2.409,00 |
| 16.12.2024 | 17,52 | 17,52 | 16,98 | 16,98 | -2,75% | 71,00 |
| 13.12.2024 | 17,96 | 17,96 | 17,46 | 17,46 | 0,34% | 390,00 |
| 11.12.2024 | 17,46 | 17,46 | 17,38 | 17,40 | -1,08% | 180,00 |
| 10.12.2024 | 17,69 | 17,69 | 17,59 | 17,59 | 0,46% | 191,00 |
| 09.12.2024 | 17,89 | 17,89 | 17,51 | 17,51 | 0,81% | 502,00 |
| 06.12.2024 | 17,40 | 17,60 | 17,37 | 17,37 | -3,12% | 1.350,00 |
| 05.12.2024 | 17,64 | 17,93 | 17,64 | 17,93 | 1,99% | 424,00 |
| 04.12.2024 | 17,71 | 17,71 | 17,51 | 17,58 | -2,55% | 669,00 |
| 03.12.2024 | 18,04 | 18,04 | 18,04 | 18,04 | -1,64% | 555,00 |
| 02.12.2024 | 18,26 | 18,38 | 18,26 | 18,34 | 1,44% | 113,00 |
| 29.11.2024 | 18,09 | 18,12 | 18,08 | 18,08 | 1,12% | 1.017,00 |
| 28.11.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,51% | 10,00 |
| 27.11.2024 | 17,52 | 17,79 | 17,52 | 17,79 | 5,08% | 165,00 |
| 26.11.2024 | 16,92 | 16,93 | 16,92 | 16,93 | -3,04% | 177,00 |
| 25.11.2024 | 17,46 | 17,46 | 17,08 | 17,46 | 0,87% | 544,00 |
| 22.11.2024 | 17,18 | 17,31 | 17,18 | 17,31 | 1,41% | 71,00 |
| 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 |