17,450€
2,26%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 17,09 | 17,85 | 17,09 | 17,44 | 2,17% | - |
| 06.01.2025 | 17,17 | 17,46 | 16,80 | 17,07 | -0,47% | - |
| 03.01.2025 | 17,12 | 17,33 | 17,04 | 17,15 | 0,29% | 7,00 |
| 02.01.2025 | 16,96 | 17,24 | 16,96 | 17,10 | 0,35% | 13,00 |
| 30.12.2024 | 17,15 | 17,15 | 16,86 | 17,04 | -0,67% | - |
| 27.12.2024 | 17,22 | 17,29 | 17,05 | 17,15 | -0,41% | - |
| 23.12.2024 | 17,14 | 17,25 | 17,14 | 17,22 | 0,55% | - |
| 20.12.2024 | 17,09 | 17,53 | 17,09 | 17,13 | 0,20% | - |
| 19.12.2024 | 17,21 | 17,35 | 17,00 | 17,09 | -0,70% | - |
| 18.12.2024 | 17,16 | 17,28 | 16,97 | 17,21 | 0,29% | - |
| 17.12.2024 | 17,27 | 17,27 | 16,94 | 17,16 | -0,61% | - |
| 16.12.2024 | 17,63 | 17,64 | 17,19 | 17,27 | -2,07% | - |
| 13.12.2024 | 17,95 | 17,95 | 17,62 | 17,63 | -1,78% | - |
| 12.12.2024 | 17,62 | 18,01 | 17,52 | 17,95 | 1,90% | - |
| 11.12.2024 | 17,51 | 17,88 | 17,07 | 17,62 | 0,60% | - |
| 10.12.2024 | 17,59 | 17,84 | 17,35 | 17,51 | -0,45% | 25,00 |
| 09.12.2024 | 17,54 | 17,97 | 17,48 | 17,59 | 0,31% | - |
| 06.12.2024 | 17,68 | 17,68 | 17,35 | 17,54 | -0,82% | 66,00 |
| 05.12.2024 | 17,75 | 17,84 | 17,67 | 17,68 | -0,37% | 55,00 |
| 04.12.2024 | 18,13 | 18,13 | 17,41 | 17,75 | -2,12% | 4,00 |
| 03.12.2024 | 17,72 | 18,32 | 17,72 | 18,13 | -0,44% | - |
| 02.12.2024 | 18,11 | 18,28 | 17,90 | 18,21 | 0,55% | - |
| 29.11.2024 | 17,72 | 18,41 | 17,72 | 18,11 | 2,23% | - |
| 28.11.2024 | 17,67 | 18,15 | 17,67 | 17,72 | 0,28% | - |
| 27.11.2024 | 17,11 | 17,95 | 17,11 | 17,67 | 3,27% | - |
| 26.11.2024 | 17,28 | 17,28 | 16,76 | 17,11 | -0,98% | - |
| 25.11.2024 | 17,11 | 20,12 | 17,11 | 17,28 | 0,96% | 557,00 |
| 22.11.2024 | 17,07 | 17,22 | 16,77 | 17,11 | 1,09% | - |
| 21.11.2024 | 17,07 | 17,07 | 16,52 | 16,93 | -0,85% | - |
| 20.11.2024 | 16,95 | 17,32 | 16,85 | 17,07 | 0,71% | - |
| 19.11.2024 | 17,01 | 17,49 | 16,85 | 16,95 | -0,35% | - |
| 18.11.2024 | 17,18 | 17,23 | 17,00 | 17,01 | -0,96% | - |
| 15.11.2024 | 17,35 | 17,35 | 16,87 | 17,18 | -1,01% | 2,00 |
| 14.11.2024 | 16,70 | 17,62 | 16,70 | 17,35 | 3,92% | 2,00 |
| 13.11.2024 | 16,99 | 16,99 | 15,56 | 16,70 | -1,74% | 60,00 |
| 12.11.2024 | 17,30 | 17,43 | 16,80 | 16,99 | -1,79% | - |
| 11.11.2024 | 17,42 | 17,45 | 17,22 | 17,30 | -0,69% | - |
| 08.11.2024 | 17,03 | 17,44 | 17,03 | 17,42 | 2,32% | 55,00 |
| 07.11.2024 | 16,98 | 17,15 | 16,23 | 17,03 | 0,29% | 22,00 |
| 06.11.2024 | 16,88 | 17,96 | 16,58 | 16,98 | 5,90% | - |
| 05.11.2024 | 16,35 | 16,37 | 15,98 | 16,03 | -1,96% | - |
| 04.11.2024 | 16,45 | 16,45 | 16,33 | 16,35 | -0,61% | - |
| 01.11.2024 | 16,71 | 16,71 | 16,28 | 16,45 | -1,56% | - |
| 31.10.2024 | 17,92 | 17,92 | 16,42 | 16,71 | -7,42% | 270,00 |
| 30.10.2024 | 18,00 | 18,18 | 17,98 | 18,05 | 0,28% | - |
| 29.10.2024 | 17,83 | 18,13 | 17,78 | 18,00 | 0,95% | 4,00 |
| 28.10.2024 | 18,02 | 18,02 | 17,78 | 17,83 | -1,03% | - |
| 25.10.2024 | 18,18 | 18,18 | 17,84 | 18,02 | -0,88% | - |
| 24.10.2024 | 18,29 | 18,29 | 18,07 | 18,18 | 0,66% | 6,00 |
| 23.10.2024 | 18,49 | 18,49 | 18,00 | 18,06 | -2,33% | 17,00 |
| 22.10.2024 | 18,71 | 18,71 | 18,21 | 18,49 | -1,18% | 26,00 |
| 21.10.2024 | 19,13 | 19,13 | 18,66 | 18,71 | -2,20% | 540,00 |
| 18.10.2024 | 18,93 | 19,29 | 18,93 | 19,13 | 1,03% | 85,00 |
| 17.10.2024 | 19,16 | 19,16 | 18,89 | 18,93 | -1,20% | 5,00 |
| 16.10.2024 | 19,16 | 19,21 | 19,07 | 19,16 | 0,92% | - |
| 15.10.2024 | 19,29 | 19,32 | 18,91 | 18,99 | -2,44% | 33,00 |
| 14.10.2024 | 19,34 | 19,81 | 19,20 | 19,46 | 0,65% | 13,00 |
| 11.10.2024 | 19,31 | 19,43 | 19,20 | 19,34 | -0,46% | 5,00 |
| 10.10.2024 | 19,45 | 19,45 | 19,23 | 19,43 | -0,13% | 3,00 |
| 09.10.2024 | 19,13 | 19,53 | 19,13 | 19,45 | 1,70% | - |
| 08.10.2024 | 19,05 | 19,25 | 18,91 | 19,13 | 3,94% | - |
| 07.10.2024 | 18,82 | 18,82 | 18,32 | 18,40 | -2,23% | - |
| 04.10.2024 | 18,54 | 18,83 | 18,52 | 18,82 | 1,51% | 2,00 |
| 03.10.2024 | 18,65 | 18,65 | 18,46 | 18,54 | -0,59% | 12,00 |
| 02.10.2024 | 18,98 | 18,98 | 18,57 | 18,65 | -1,74% | 4,00 |
| 01.10.2024 | 18,44 | 19,17 | 18,44 | 18,98 | 2,93% | 80,00 |
| 30.09.2024 | 18,01 | 18,64 | 18,01 | 18,44 | 2,39% | 250,00 |
| 27.09.2024 | 18,28 | 18,61 | 17,91 | 18,01 | -1,48% | 400,00 |
| 26.09.2024 | 18,17 | 18,43 | 18,10 | 18,28 | 2,29% | - |
| 25.09.2024 | 18,30 | 18,30 | 17,74 | 17,87 | -2,35% | 600,00 |
| 24.09.2024 | 18,62 | 18,62 | 18,24 | 18,30 | -1,69% | 2,00 |
| 23.09.2024 | 18,26 | 18,88 | 18,00 | 18,62 | 2,14% | - |
| 20.09.2024 | 18,58 | 18,58 | 18,07 | 18,23 | -1,91% | 200,00 |
| 19.09.2024 | 18,33 | 18,67 | 18,33 | 18,58 | 1,39% | - |
| 18.09.2024 | 18,68 | 18,68 | 18,28 | 18,33 | -1,87% | 30,00 |
| 17.09.2024 | 18,20 | 18,92 | 18,20 | 18,68 | 2,61% | 62,00 |
| 16.09.2024 | 18,43 | 18,58 | 18,16 | 18,20 | -1,22% | 150,00 |
| 13.09.2024 | 18,68 | 18,68 | 18,18 | 18,43 | -1,34% | - |
| 12.09.2024 | 18,60 | 18,70 | 18,41 | 18,68 | 2,95% | - |
| 11.09.2024 | 17,71 | 18,14 | 17,71 | 18,14 | 2,43% | 300,00 |
| 10.09.2024 | 17,75 | 17,84 | 17,63 | 17,71 | -0,23% | 100,00 |
| 09.09.2024 | 17,31 | 17,91 | 17,31 | 17,75 | 3,17% | 400,00 |
| 06.09.2024 | 17,68 | 17,68 | 17,20 | 17,21 | -2,66% | 50,00 |
| 05.09.2024 | 17,31 | 17,90 | 17,31 | 17,68 | 2,11% | 597,00 |
| 04.09.2024 | 17,45 | 17,45 | 17,21 | 17,31 | -0,80% | - |
| 03.09.2024 | 16,83 | 17,73 | 16,83 | 17,45 | 3,68% | - |
| 02.09.2024 | 16,58 | 17,05 | 16,58 | 16,83 | 2,43% | - |
| 30.08.2024 | 16,22 | 16,65 | 16,22 | 16,43 | 1,33% | - |
| 29.08.2024 | 16,01 | 16,38 | 16,01 | 16,22 | 1,31% | - |
| 28.08.2024 | 15,78 | 16,08 | 15,78 | 16,01 | 1,46% | - |
| 27.08.2024 | 15,67 | 15,82 | 15,66 | 15,78 | 0,67% | - |
| 26.08.2024 | 15,87 | 15,87 | 15,65 | 15,67 | 1,03% | - |
| 22.08.2024 | 15,58 | 15,62 | 15,34 | 15,51 | -0,99% | - |
| 21.08.2024 | 15,34 | 15,77 | 15,34 | 15,67 | 0,29% | - |
| 20.08.2024 | 15,34 | 15,72 | 15,32 | 15,62 | 1,86% | - |
| 19.08.2024 | 15,48 | 15,48 | 15,11 | 15,34 | -0,94% | - |
| 16.08.2024 | 15,18 | 15,50 | 15,18 | 15,48 | 2,01% | - |
| 15.08.2024 | 15,30 | 15,30 | 15,01 | 15,18 | -0,78% | - |
| 14.08.2024 | 15,50 | 15,50 | 15,21 | 15,30 | -1,32% | 60,00 |
| 13.08.2024 | 15,25 | 15,50 | 15,15 | 15,50 | 1,64% | - |