20,240€
0,30%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 1,89% | 5,00 |
| 25.08.2026 | 20,09 | 20,09 | 19,81 | 19,81 | -1,42% | 556,00 |
| 24.08.2026 | 19,82 | 20,13 | 19,68 | 20,09 | 1,41% | 212,00 |
| 21.08.2026 | 19,85 | 19,85 | 19,81 | 19,81 | -1,88% | 186,00 |
| 20.08.2026 | 20,36 | 20,36 | 19,85 | 20,19 | 3,75% | 435,00 |
| 19.08.2026 | 19,75 | 20,08 | 19,46 | 19,46 | 0,54% | 704,00 |
| 18.08.2026 | 19,67 | 19,70 | 19,22 | 19,36 | -3,23% | 925,00 |
| 17.08.2026 | 19,92 | 20,13 | 19,66 | 20,00 | -1,43% | 2.108,00 |
| 14.08.2026 | 20,83 | 21,25 | 20,29 | 20,29 | -2,36% | 2.760,00 |
| 13.08.2026 | 20,23 | 20,79 | 20,21 | 20,78 | 1,91% | 704,00 |
| 12.08.2026 | 20,32 | 20,60 | 20,02 | 20,39 | 0,25% | 163,00 |
| 11.08.2026 | 20,35 | 20,36 | 20,34 | 20,34 | 1,98% | 329,00 |
| 10.08.2026 | 20,16 | 20,64 | 19,95 | 19,95 | -0,10% | 1.702,00 |
| 07.08.2026 | 20,25 | 20,27 | 19,74 | 19,97 | 2,31% | 664,00 |
| 06.08.2026 | 19,42 | 19,89 | 19,36 | 19,52 | 1,25% | 1.584,00 |
| 05.08.2026 | 19,41 | 19,41 | 18,89 | 19,28 | 0,89% | 376,00 |
| 04.08.2026 | 19,03 | 19,44 | 18,71 | 19,11 | -3,14% | 389,00 |
| 03.08.2026 | 19,56 | 19,73 | 18,92 | 19,73 | 0,13% | 902,00 |
| 31.07.2026 | 19,80 | 19,98 | 18,70 | 19,70 | 0,00% | 14.430,00 |
| 30.07.2026 | 20,89 | 20,89 | 19,21 | 19,70 | -2,96% | 2.453,00 |
| 29.07.2026 | 20,28 | 20,95 | 19,49 | 20,30 | 2,32% | 4.564,00 |
| 28.07.2026 | 19,30 | 20,06 | 19,20 | 19,84 | 7,07% | 6.615,00 |
| 27.07.2026 | 18,35 | 18,91 | 18,16 | 18,53 | 5,22% | 508,00 |
| 24.07.2026 | 17,81 | 17,89 | 17,51 | 17,61 | 2,00% | 1.001,00 |
| 23.07.2026 | 17,51 | 17,54 | 17,19 | 17,27 | -3,03% | 61,00 |
| 22.07.2026 | 17,63 | 18,01 | 17,63 | 17,81 | 1,16% | 816,00 |
| 21.07.2026 | 17,99 | 18,27 | 17,60 | 17,60 | -1,10% | 4.535,00 |
| 20.07.2026 | 17,77 | 18,14 | 17,77 | 17,80 | -1,60% | 770,00 |
| 17.07.2026 | 17,44 | 18,09 | 17,42 | 18,09 | 5,30% | 97,00 |
| 16.07.2026 | 17,54 | 18,09 | 17,18 | 17,18 | -0,20% | 2.268,00 |
| 15.07.2026 | 17,36 | 17,50 | 17,11 | 17,21 | -4,50% | 1.133,00 |
| 14.07.2026 | 18,48 | 18,48 | 18,02 | 18,02 | -0,85% | 985,00 |
| 13.07.2026 | 18,08 | 18,18 | 17,74 | 18,18 | -1,41% | 440,00 |
| 10.07.2026 | 18,32 | 18,44 | 17,95 | 18,44 | 2,02% | 66,00 |
| 09.07.2026 | 18,40 | 18,44 | 18,07 | 18,07 | 0,81% | 675,00 |
| 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 |