20,290€
2,06%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 19,89 | 20,41 | 19,89 | 20,28 | 2,01% | - |
| 03.07.2025 | 20,07 | 20,07 | 19,72 | 19,88 | -0,97% | 3,00 |
| 02.07.2025 | 20,46 | 20,46 | 20,07 | 20,08 | -1,93% | - |
| 01.07.2025 | 20,68 | 20,74 | 20,43 | 20,47 | -1,06% | - |
| 30.06.2025 | 20,54 | 20,88 | 20,54 | 20,69 | 0,98% | - |
| 27.06.2025 | 20,07 | 20,66 | 20,07 | 20,49 | 2,07% | - |
| 26.06.2025 | 19,90 | 20,19 | 19,90 | 20,08 | 0,90% | - |
| 25.06.2025 | 20,09 | 20,09 | 19,89 | 19,90 | -0,97% | - |
| 24.06.2025 | 19,97 | 20,17 | 19,95 | 20,09 | 1,18% | - |
| 23.06.2025 | 20,23 | 20,23 | 19,75 | 19,86 | -1,83% | - |
| 20.06.2025 | 20,75 | 20,75 | 20,20 | 20,23 | -3,00% | 346,00 |
| 19.06.2025 | 20,85 | 20,95 | 20,79 | 20,85 | 0,00% | - |
| 18.06.2025 | 20,86 | 21,00 | 20,68 | 20,85 | -0,10% | 200,00 |
| 17.06.2025 | 20,73 | 20,98 | 20,73 | 20,87 | 0,72% | - |
| 16.06.2025 | 20,87 | 20,87 | 20,64 | 20,72 | -0,72% | - |
| 13.06.2025 | 20,81 | 20,99 | 20,81 | 20,87 | 0,24% | - |
| 12.06.2025 | 20,91 | 20,91 | 20,73 | 20,82 | -0,48% | - |
| 11.06.2025 | 21,05 | 21,09 | 20,92 | 20,92 | -0,62% | - |
| 10.06.2025 | 21,12 | 21,12 | 20,98 | 21,05 | -0,33% | - |
| 09.06.2025 | 20,63 | 21,16 | 20,63 | 21,12 | 2,38% | - |
| 06.06.2025 | 20,36 | 20,68 | 20,36 | 20,63 | 1,28% | - |
| 05.06.2025 | 20,52 | 20,54 | 20,32 | 20,37 | -0,68% | 4,00 |
| 04.06.2025 | 20,93 | 20,93 | 20,42 | 20,51 | -2,01% | 13,00 |
| 03.06.2025 | 21,23 | 21,23 | 20,83 | 20,93 | -1,46% | - |
| 02.06.2025 | 20,15 | 21,24 | 20,15 | 21,24 | 5,49% | - |
| 30.05.2025 | 20,04 | 20,47 | 20,04 | 20,14 | 0,47% | - |
| 29.05.2025 | 20,23 | 20,42 | 19,96 | 20,04 | -0,91% | - |
| 28.05.2025 | 20,58 | 20,58 | 20,20 | 20,23 | -1,77% | - |
| 27.05.2025 | 20,42 | 20,63 | 20,39 | 20,59 | 0,88% | - |
| 26.05.2025 | 20,41 | 20,55 | 20,41 | 20,41 | 0,05% | - |
| 23.05.2025 | 19,71 | 20,52 | 19,71 | 20,40 | 3,55% | - |
| 22.05.2025 | 19,27 | 19,75 | 19,27 | 19,70 | 1,03% | 44,00 |
| 21.05.2025 | 19,99 | 19,99 | 19,46 | 19,50 | -2,43% | - |
| 20.05.2025 | 20,48 | 20,48 | 19,85 | 19,99 | -2,42% | - |
| 19.05.2025 | 20,46 | 20,52 | 20,28 | 20,48 | 0,10% | - |
| 16.05.2025 | 20,30 | 20,48 | 20,30 | 20,46 | 0,79% | - |
| 15.05.2025 | 19,67 | 20,34 | 19,67 | 20,30 | 2,84% | - |
| 14.05.2025 | 19,86 | 19,89 | 19,70 | 19,74 | -1,00% | 1.500,00 |
| 13.05.2025 | 20,56 | 20,56 | 19,88 | 19,94 | -3,39% | 500,00 |
| 12.05.2025 | 20,34 | 20,64 | 20,19 | 20,64 | 1,13% | - |
| 09.05.2025 | 19,94 | 20,60 | 19,94 | 20,41 | 1,95% | - |
| 08.05.2025 | 19,70 | 20,18 | 19,70 | 20,02 | 1,21% | - |
| 07.05.2025 | 19,33 | 19,78 | 19,33 | 19,78 | 1,91% | - |
| 06.05.2025 | 19,31 | 19,45 | 19,31 | 19,41 | 0,15% | - |
| 05.05.2025 | 19,36 | 19,45 | 19,27 | 19,38 | 0,13% | - |
| 02.05.2025 | 19,52 | 19,52 | 19,13 | 19,36 | -0,72% | - |
| 30.04.2025 | 19,61 | 19,61 | 19,16 | 19,50 | -0,54% | - |
| 29.04.2025 | 19,42 | 19,60 | 19,29 | 19,60 | 1,00% | - |
| 28.04.2025 | 19,35 | 19,41 | 19,18 | 19,41 | 2,10% | - |
| 25.04.2025 | 19,35 | 19,35 | 18,79 | 19,01 | -1,76% | - |
| 24.04.2025 | 18,31 | 19,35 | 18,12 | 19,35 | 5,68% | - |
| 23.04.2025 | 18,05 | 18,40 | 18,05 | 18,31 | 1,41% | 1.500,00 |
| 22.04.2025 | 17,75 | 18,14 | 17,75 | 18,05 | 1,75% | - |
| 17.04.2025 | 17,69 | 17,85 | 17,65 | 17,74 | 0,31% | - |
| 16.04.2025 | 17,76 | 17,85 | 17,52 | 17,69 | -0,42% | - |
| 15.04.2025 | 17,27 | 17,81 | 17,27 | 17,76 | 2,84% | - |
| 14.04.2025 | 17,21 | 17,34 | 17,11 | 17,27 | 0,96% | - |
| 11.04.2025 | 17,16 | 17,29 | 16,68 | 17,11 | -0,32% | 570,00 |
| 10.04.2025 | 17,67 | 17,86 | 16,87 | 17,16 | -1,97% | - |
| 09.04.2025 | 16,50 | 17,71 | 16,01 | 17,51 | 6,09% | - |
| 08.04.2025 | 16,29 | 16,88 | 16,17 | 16,50 | -1,55% | - |
| 07.04.2025 | 16,41 | 17,40 | 15,98 | 16,76 | 1,45% | 40,00 |
| 04.04.2025 | 17,19 | 17,45 | 16,48 | 16,52 | -3,98% | 38,00 |
| 03.04.2025 | 18,23 | 18,23 | 17,15 | 17,21 | -5,70% | - |
| 02.04.2025 | 18,37 | 18,37 | 18,11 | 18,25 | -0,76% | - |
| 01.04.2025 | 18,37 | 19,09 | 18,30 | 18,39 | 0,30% | - |
| 31.03.2025 | 18,97 | 18,97 | 18,19 | 18,33 | -3,45% | - |
| 28.03.2025 | 19,41 | 19,84 | 18,96 | 18,99 | 0,11% | - |
| 27.03.2025 | 18,41 | 19,69 | 18,41 | 18,97 | 2,90% | - |
| 26.03.2025 | 18,59 | 18,59 | 18,30 | 18,43 | -0,94% | - |
| 25.03.2025 | 18,90 | 18,90 | 17,54 | 18,61 | -1,64% | - |
| 24.03.2025 | 18,78 | 19,06 | 18,78 | 18,92 | 0,61% | - |
| 21.03.2025 | 19,09 | 19,09 | 18,34 | 18,80 | -1,60% | - |
| 20.03.2025 | 19,01 | 19,16 | 19,01 | 19,11 | 0,39% | - |
| 19.03.2025 | 18,87 | 19,14 | 18,75 | 19,03 | 0,77% | - |
| 18.03.2025 | 18,72 | 19,46 | 18,72 | 18,89 | 0,77% | - |
| 17.03.2025 | 18,55 | 18,81 | 18,55 | 18,74 | 1,08% | - |
| 14.03.2025 | 18,63 | 18,76 | 18,31 | 18,54 | -0,43% | - |
| 13.03.2025 | 18,26 | 18,77 | 18,26 | 18,62 | 1,97% | - |
| 12.03.2025 | 17,68 | 18,59 | 17,68 | 18,26 | 3,31% | - |
| 11.03.2025 | 18,65 | 18,65 | 17,50 | 17,68 | -5,23% | 250,00 |
| 10.03.2025 | 19,34 | 19,34 | 18,22 | 18,65 | -3,52% | - |
| 07.03.2025 | 19,89 | 19,89 | 19,10 | 19,33 | -2,82% | - |
| 06.03.2025 | 19,49 | 20,14 | 19,49 | 19,89 | 2,03% | 3,00 |
| 05.03.2025 | 18,83 | 19,84 | 18,83 | 19,50 | 3,56% | - |
| 04.03.2025 | 18,96 | 19,80 | 18,79 | 18,83 | -0,74% | 500,00 |
| 03.03.2025 | 18,49 | 19,41 | 18,49 | 18,97 | 2,57% | - |
| 28.02.2025 | 18,78 | 18,85 | 18,36 | 18,49 | -1,52% | - |
| 27.02.2025 | 18,69 | 19,32 | 18,69 | 18,78 | 0,45% | - |
| 26.02.2025 | 18,66 | 18,72 | 18,34 | 18,69 | -0,32% | - |
| 25.02.2025 | 18,78 | 19,00 | 18,66 | 18,75 | -0,13% | - |
| 24.02.2025 | 18,85 | 18,92 | 18,75 | 18,78 | -0,40% | - |
| 21.02.2025 | 18,90 | 18,97 | 18,21 | 18,85 | -0,26% | - |
| 20.02.2025 | 19,42 | 19,42 | 18,40 | 18,90 | -2,65% | - |
| 19.02.2025 | 19,58 | 19,58 | 19,19 | 19,42 | -0,79% | - |
| 18.02.2025 | 19,55 | 19,61 | 19,47 | 19,57 | 0,10% | - |
| 17.02.2025 | 19,27 | 19,57 | 19,17 | 19,55 | 1,48% | 100,00 |
| 14.02.2025 | 19,49 | 19,49 | 19,09 | 19,27 | -1,15% | - |
| 13.02.2025 | 18,85 | 19,90 | 18,85 | 19,49 | 3,40% | - |
| 12.02.2025 | 18,68 | 19,38 | 18,66 | 18,85 | 0,94% | 5,00 |