18,328€
2,25%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,25 | 18,40 | 18,16 | 18,40 | 2,65% | - |
| 08.07.2026 | 18,36 | 18,36 | 17,71 | 17,93 | -4,02% | 493,00 |
| 07.07.2026 | 18,21 | 19,17 | 18,15 | 18,68 | 3,26% | 2.107,00 |
| 06.07.2026 | 18,15 | 18,32 | 17,71 | 18,09 | -0,36% | 2.151,00 |
| 03.07.2026 | 18,18 | 18,23 | 18,15 | 18,15 | -0,44% | 176,00 |
| 02.07.2026 | 18,00 | 18,40 | 17,85 | 18,23 | 1,87% | 2.660,00 |
| 01.07.2026 | 17,59 | 17,90 | 17,59 | 17,90 | 0,17% | 1.495,00 |
| 30.06.2026 | 17,68 | 17,87 | 17,33 | 17,87 | 0,85% | 2.087,00 |
| 29.06.2026 | 17,92 | 18,06 | 17,72 | 17,72 | 0,37% | 1.457,00 |
| 26.06.2026 | 17,55 | 17,67 | 17,34 | 17,65 | 3,79% | 685,00 |
| 25.06.2026 | 17,60 | 17,60 | 17,01 | 17,01 | -2,44% | 2.874,00 |
| 24.06.2026 | 17,70 | 17,84 | 17,36 | 17,43 | 3,72% | 2.018,00 |
| 23.06.2026 | 17,20 | 17,39 | 16,67 | 16,81 | -3,34% | 4.336,00 |
| 22.06.2026 | 17,18 | 17,42 | 17,18 | 17,39 | -0,11% | 901,00 |
| 19.06.2026 | 17,34 | 17,67 | 17,26 | 17,41 | -2,77% | 116,00 |
| 18.06.2026 | 17,70 | 18,55 | 17,70 | 17,90 | 0,42% | 5.979,00 |
| 17.06.2026 | 17,68 | 17,89 | 17,22 | 17,83 | 0,45% | 2.079,00 |
| 16.06.2026 | 17,69 | 17,80 | 17,39 | 17,75 | 0,71% | 476,00 |
| 15.06.2026 | 17,64 | 17,69 | 17,16 | 17,62 | -1,54% | 3.750,00 |
| 12.06.2026 | 17,86 | 18,25 | 17,66 | 17,90 | -2,53% | 1.269,00 |
| 11.06.2026 | 18,13 | 18,39 | 18,05 | 18,36 | 2,40% | 3.322,00 |
| 10.06.2026 | 18,32 | 18,32 | 17,73 | 17,93 | -3,71% | 1.859,00 |
| 09.06.2026 | 18,79 | 18,79 | 17,72 | 18,62 | -4,05% | 3.040,00 |
| 08.06.2026 | 18,74 | 19,41 | 18,51 | 19,41 | 0,00% | 1.472,00 |
| 05.06.2026 | 19,27 | 19,73 | 19,27 | 19,41 | 3,25% | 713,00 |
| 04.06.2026 | 18,83 | 19,00 | 18,55 | 18,80 | -3,17% | 760,00 |
| 03.06.2026 | 19,62 | 19,62 | 18,96 | 19,41 | -1,22% | 11.996,00 |
| 02.06.2026 | 19,99 | 20,15 | 19,65 | 19,65 | -2,34% | 3.685,00 |
| 01.06.2026 | 19,62 | 20,28 | 19,62 | 20,12 | 9,20% | 6.064,00 |
| 29.05.2026 | 18,64 | 18,64 | 18,01 | 18,43 | -5,17% | 3.908,00 |
| 28.05.2026 | 19,14 | 19,64 | 18,78 | 19,43 | 0,49% | 3.060,00 |
| 27.05.2026 | 19,22 | 19,39 | 18,90 | 19,34 | 6,59% | 5.748,00 |
| 26.05.2026 | 18,39 | 18,39 | 18,12 | 18,14 | -1,36% | 732,00 |
| 25.05.2026 | 17,99 | 18,39 | 17,72 | 18,39 | 1,18% | 3.330,00 |
| 22.05.2026 | 17,74 | 18,18 | 17,72 | 18,18 | 1,00% | 811,00 |
| 21.05.2026 | 17,52 | 18,00 | 17,52 | 18,00 | 0,14% | 3.358,00 |
| 20.05.2026 | 17,84 | 18,19 | 17,65 | 17,97 | -0,86% | 2.940,00 |
| 19.05.2026 | 18,20 | 18,32 | 17,92 | 18,13 | 3,57% | 9.746,00 |
| 18.05.2026 | 17,66 | 17,93 | 17,32 | 17,50 | -1,21% | 3.783,00 |
| 15.05.2026 | 17,75 | 17,75 | 17,35 | 17,72 | -0,62% | 453,00 |
| 14.05.2026 | 17,63 | 17,83 | 17,47 | 17,83 | -0,89% | 651,00 |
| 13.05.2026 | 17,97 | 18,42 | 17,88 | 17,99 | 0,67% | 6.700,00 |
| 12.05.2026 | 17,89 | 17,99 | 17,65 | 17,87 | -2,30% | 2.006,00 |
| 11.05.2026 | 18,40 | 18,40 | 17,77 | 18,29 | 0,55% | 4.626,00 |
| 08.05.2026 | 18,22 | 18,73 | 18,07 | 18,19 | 2,94% | 1.484,00 |
| 07.05.2026 | 17,81 | 17,89 | 17,47 | 17,67 | 1,58% | 1.380,00 |
| 06.05.2026 | 17,28 | 17,53 | 16,88 | 17,39 | 1,34% | 1.226,00 |
| 05.05.2026 | 17,01 | 17,39 | 16,78 | 17,16 | -0,46% | 3.019,00 |
| 04.05.2026 | 17,00 | 17,24 | 16,76 | 17,24 | 0,79% | 1.427,00 |
| 30.04.2026 | 17,03 | 17,69 | 16,76 | 17,11 | 0,09% | 3.072,00 |
| 29.04.2026 | 19,32 | 19,32 | 17,02 | 17,09 | -11,75% | 1.064,00 |
| 28.04.2026 | 20,11 | 20,11 | 18,01 | 19,37 | -6,00% | 3.072,00 |
| 27.04.2026 | 20,24 | 20,63 | 20,24 | 20,60 | 2,74% | 974,00 |
| 24.04.2026 | 20,00 | 20,08 | 19,57 | 20,05 | 0,86% | 6.204,00 |
| 23.04.2026 | 20,33 | 20,67 | 19,88 | 19,88 | -5,20% | 2.427,00 |
| 22.04.2026 | 20,95 | 20,97 | 20,50 | 20,97 | 0,05% | 1.670,00 |
| 21.04.2026 | 20,88 | 21,20 | 20,57 | 20,96 | 3,25% | 3.489,00 |
| 20.04.2026 | 20,06 | 20,32 | 19,82 | 20,30 | -0,98% | 1.315,00 |
| 17.04.2026 | 20,26 | 20,87 | 19,97 | 20,50 | 3,46% | 2.237,00 |
| 16.04.2026 | 19,86 | 19,86 | 19,35 | 19,82 | -1,12% | 1.081,00 |
| 15.04.2026 | 19,60 | 20,04 | 19,41 | 20,04 | 5,11% | 1.005,00 |
| 14.04.2026 | 18,79 | 19,07 | 18,79 | 19,07 | 5,56% | 672,00 |
| 13.04.2026 | 18,12 | 18,12 | 17,76 | 18,06 | -0,03% | 51,00 |
| 10.04.2026 | 17,94 | 18,07 | 17,72 | 18,07 | -0,28% | 276,00 |
| 09.04.2026 | 18,56 | 18,56 | 18,12 | 18,12 | -3,49% | 555,00 |
| 08.04.2026 | 18,87 | 19,29 | 18,41 | 18,77 | 5,72% | 3.607,00 |
| 07.04.2026 | 18,20 | 18,57 | 17,76 | 17,76 | 1,57% | 745,00 |
| 02.04.2026 | 17,78 | 17,89 | 17,13 | 17,48 | -4,59% | 3.435,00 |
| 01.04.2026 | 17,79 | 18,32 | 17,79 | 18,32 | 2,92% | 1.475,00 |
| 31.03.2026 | 17,07 | 17,81 | 17,07 | 17,80 | 7,62% | 4.676,00 |
| 30.03.2026 | 16,50 | 17,05 | 16,50 | 16,54 | -5,27% | 13.161,00 |
| 27.03.2026 | 17,63 | 17,63 | 17,37 | 17,46 | -4,07% | 3.941,00 |
| 26.03.2026 | 17,79 | 18,69 | 17,71 | 18,20 | -2,31% | 8.917,00 |
| 25.03.2026 | 18,38 | 18,63 | 18,12 | 18,63 | 6,40% | 1.125,00 |
| 24.03.2026 | 18,39 | 18,39 | 17,29 | 17,51 | -1,24% | 1.093,00 |
| 23.03.2026 | 17,57 | 18,23 | 17,00 | 17,73 | -1,39% | 8.579,00 |
| 20.03.2026 | 18,39 | 18,39 | 17,76 | 17,98 | -1,15% | 810,00 |
| 19.03.2026 | 18,04 | 18,20 | 17,99 | 18,19 | -3,14% | 1.789,00 |
| 18.03.2026 | 18,94 | 18,94 | 18,63 | 18,78 | -3,40% | 1.593,00 |
| 17.03.2026 | 19,18 | 19,48 | 19,18 | 19,44 | 0,31% | 1.909,00 |
| 16.03.2026 | 19,13 | 19,83 | 19,13 | 19,38 | -0,82% | 1.002,00 |
| 13.03.2026 | 19,23 | 19,54 | 19,23 | 19,54 | 3,28% | 4.423,00 |
| 12.03.2026 | 19,25 | 19,25 | 18,92 | 18,92 | -0,58% | 290,00 |
| 11.03.2026 | 19,42 | 19,61 | 19,03 | 19,03 | -6,07% | 2.409,00 |
| 10.03.2026 | 19,95 | 20,62 | 19,95 | 20,26 | -1,36% | 1.963,00 |
| 09.03.2026 | 20,40 | 20,54 | 19,83 | 20,54 | 2,19% | 1.039,00 |
| 06.03.2026 | 19,93 | 20,10 | 19,93 | 20,10 | 3,93% | 1.067,00 |
| 05.03.2026 | 19,41 | 19,57 | 19,22 | 19,34 | -2,03% | 722,00 |
| 04.03.2026 | 18,90 | 20,10 | 18,90 | 19,74 | 6,82% | 2.149,00 |
| 03.03.2026 | 18,51 | 18,73 | 17,51 | 18,48 | -4,55% | 15.608,00 |
| 02.03.2026 | 19,02 | 19,36 | 18,69 | 19,36 | 4,31% | 436,00 |
| 27.02.2026 | 19,47 | 19,48 | 18,51 | 18,56 | -5,35% | 2.723,00 |
| 26.02.2026 | 18,81 | 19,65 | 18,75 | 19,61 | 6,06% | 4.757,00 |
| 25.02.2026 | 18,11 | 18,49 | 18,11 | 18,49 | 0,38% | 1.291,00 |
| 24.02.2026 | 18,30 | 18,42 | 18,06 | 18,42 | -4,76% | 5.689,00 |
| 23.02.2026 | 20,28 | 20,28 | 19,34 | 19,34 | -2,86% | 5.858,00 |
| 20.02.2026 | 20,00 | 20,18 | 19,91 | 19,91 | -1,63% | 80,00 |
| 19.02.2026 | 20,48 | 20,48 | 20,08 | 20,24 | -0,78% | 369,00 |
| 18.02.2026 | 20,02 | 20,40 | 19,90 | 20,40 | -0,10% | 2.104,00 |
| 17.02.2026 | 20,66 | 20,66 | 20,16 | 20,42 | -2,20% | 2.902,00 |