22,310€
-2,06%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,32 | 22,35 | 22,30 | 22,30 | -2,11% | - |
| 04.12.2025 | 23,00 | 23,00 | 22,42 | 22,78 | 0,09% | 657,00 |
| 03.12.2025 | 22,76 | 22,76 | 22,76 | 22,76 | -1,30% | 1,00 |
| 02.12.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,61% | 15,00 |
| 01.12.2025 | 22,88 | 22,92 | 22,46 | 22,92 | -0,26% | 46,00 |
| 28.11.2025 | 23,12 | 23,12 | 22,76 | 22,98 | -2,21% | 405,00 |
| 27.11.2025 | 23,58 | 23,58 | 22,98 | 23,50 | -0,76% | 2.402,00 |
| 26.11.2025 | 23,32 | 23,68 | 23,12 | 23,68 | 3,50% | 654,00 |
| 25.11.2025 | 22,68 | 23,20 | 22,66 | 22,88 | -1,12% | 3.523,00 |
| 24.11.2025 | 23,10 | 23,14 | 23,06 | 23,14 | 0,78% | 157,00 |
| 21.11.2025 | 22,30 | 22,96 | 22,24 | 22,96 | 4,27% | 1.634,00 |
| 20.11.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,27% | 15,00 |
| 19.11.2025 | 21,94 | 22,24 | 21,94 | 22,08 | 0,91% | 74,00 |
| 18.11.2025 | 21,90 | 21,90 | 21,70 | 21,88 | -4,87% | 750,00 |
| 17.11.2025 | 23,54 | 23,54 | 22,84 | 23,00 | -1,20% | 1.203,00 |
| 14.11.2025 | 22,92 | 23,28 | 22,62 | 23,28 | 1,22% | 569,00 |
| 13.11.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -3,77% | 270,00 |
| 12.11.2025 | 23,94 | 23,96 | 23,90 | 23,90 | -0,33% | 255,00 |
| 11.11.2025 | 23,80 | 23,98 | 22,58 | 23,98 | 6,20% | 1.056,00 |
| 10.11.2025 | 22,88 | 23,12 | 22,58 | 22,58 | 0,36% | 271,00 |
| 07.11.2025 | 22,16 | 22,64 | 22,06 | 22,50 | 2,27% | 1.351,00 |
| 06.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,64% | 6,00 |
| 05.11.2025 | 21,86 | 22,22 | 21,82 | 21,86 | -0,18% | 305,00 |
| 04.11.2025 | 22,28 | 22,28 | 21,90 | 21,90 | -3,10% | 80,00 |
| 03.11.2025 | 22,56 | 23,00 | 22,56 | 22,60 | -0,88% | 373,00 |
| 31.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 170,00 |
| 30.10.2025 | 22,70 | 24,30 | 22,58 | 23,80 | 10,39% | 3.348,00 |
| 29.10.2025 | 21,92 | 21,94 | 21,56 | 21,56 | -2,80% | 207,00 |
| 28.10.2025 | 22,00 | 22,18 | 22,00 | 22,18 | 1,00% | 22,00 |
| 27.10.2025 | 22,00 | 22,06 | 21,96 | 21,96 | 1,39% | 612,00 |
| 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 |