22,330€
-1,67%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,68 | 22,72 | 22,30 | 22,33 | -1,67% | 2.480,00 |
| 04.12.2025 | 22,66 | 22,90 | 22,66 | 22,71 | 1,16% | 44,00 |
| 03.12.2025 | 22,82 | 23,16 | 22,45 | 22,45 | -1,41% | - |
| 02.12.2025 | 22,70 | 23,19 | 22,70 | 22,77 | 0,57% | - |
| 01.12.2025 | 22,98 | 23,26 | 22,55 | 22,64 | -1,31% | - |
| 28.11.2025 | 23,37 | 23,37 | 22,73 | 22,94 | -1,88% | - |
| 27.11.2025 | 23,38 | 23,89 | 23,29 | 23,38 | 0,13% | - |
| 26.11.2025 | 22,94 | 23,36 | 22,94 | 23,35 | 2,05% | - |
| 25.11.2025 | 23,06 | 23,18 | 22,69 | 22,88 | -0,26% | 2,00 |
| 24.11.2025 | 22,97 | 23,03 | 22,84 | 22,94 | 0,53% | 3,00 |
| 21.11.2025 | 22,89 | 23,10 | 20,13 | 22,82 | 3,45% | 4,00 |
| 20.11.2025 | 22,29 | 22,45 | 22,02 | 22,06 | -0,68% | - |
| 19.11.2025 | 21,90 | 22,28 | 21,66 | 22,21 | 1,28% | - |
| 18.11.2025 | 23,10 | 23,10 | 21,31 | 21,93 | -4,98% | 160,00 |
| 17.11.2025 | 23,32 | 23,52 | 23,02 | 23,08 | -0,22% | - |
| 14.11.2025 | 22,76 | 23,79 | 22,76 | 23,13 | 1,76% | - |
| 13.11.2025 | 23,66 | 23,66 | 22,04 | 22,73 | -4,09% | - |
| 12.11.2025 | 23,59 | 23,83 | 23,48 | 23,70 | 0,55% | - |
| 11.11.2025 | 22,92 | 24,57 | 22,92 | 23,57 | 3,33% | 5,00 |
| 10.11.2025 | 22,58 | 23,31 | 22,58 | 22,81 | 1,88% | - |
| 07.11.2025 | 21,96 | 23,31 | 21,96 | 22,39 | 1,77% | - |
| 06.11.2025 | 21,99 | 22,78 | 21,96 | 22,00 | 0,46% | - |
| 05.11.2025 | 22,11 | 22,47 | 21,52 | 21,90 | -1,08% | - |
| 04.11.2025 | 22,78 | 22,78 | 22,02 | 22,14 | -2,55% | - |
| 03.11.2025 | 22,74 | 22,79 | 22,71 | 22,72 | -0,04% | - |
| 31.10.2025 | 24,08 | 24,08 | 21,90 | 22,73 | -5,17% | - |
| 30.10.2025 | 21,42 | 24,31 | 21,36 | 23,97 | 10,87% | 633,00 |
| 29.10.2025 | 21,87 | 22,15 | 21,34 | 21,62 | -0,92% | - |
| 28.10.2025 | 22,00 | 22,00 | 21,62 | 21,82 | -0,77% | - |
| 27.10.2025 | 21,83 | 22,12 | 21,36 | 21,99 | 1,06% | - |
| 24.10.2025 | 21,79 | 21,79 | 21,70 | 21,76 | 0,37% | - |
| 23.10.2025 | 21,37 | 21,78 | 21,37 | 21,68 | 0,51% | - |
| 22.10.2025 | 21,43 | 21,67 | 21,43 | 21,57 | 0,56% | - |
| 21.10.2025 | 21,96 | 21,96 | 21,36 | 21,45 | -2,32% | 2,00 |
| 20.10.2025 | 21,25 | 21,96 | 21,25 | 21,96 | 4,22% | - |
| 17.10.2025 | 21,52 | 21,52 | 20,91 | 21,07 | -1,95% | - |
| 16.10.2025 | 21,67 | 21,67 | 21,39 | 21,49 | 0,37% | 400,00 |
| 15.10.2025 | 21,25 | 21,50 | 21,25 | 21,41 | 0,42% | - |
| 14.10.2025 | 21,29 | 21,36 | 21,04 | 21,32 | 0,28% | - |
| 13.10.2025 | 20,99 | 21,35 | 20,93 | 21,26 | 0,76% | - |
| 10.10.2025 | 22,21 | 22,21 | 21,06 | 21,10 | -4,78% | 35,00 |
| 09.10.2025 | 22,01 | 22,25 | 21,94 | 22,16 | 0,96% | - |
| 08.10.2025 | 21,94 | 22,29 | 21,94 | 21,95 | -0,09% | 2.300,00 |
| 07.10.2025 | 22,50 | 22,50 | 21,70 | 21,97 | -1,88% | 4.298,00 |
| 06.10.2025 | 20,61 | 22,39 | 20,61 | 22,39 | 8,06% | - |
| 03.10.2025 | 19,73 | 21,12 | 19,73 | 20,72 | 5,10% | 1.372,00 |
| 02.10.2025 | 19,93 | 19,93 | 19,66 | 19,72 | -0,15% | - |
| 01.10.2025 | 20,08 | 20,08 | 19,69 | 19,75 | -1,40% | - |
| 30.09.2025 | 20,05 | 20,11 | 19,95 | 20,03 | 0,10% | - |
| 29.09.2025 | 20,03 | 20,03 | 19,99 | 20,01 | -2,60% | - |
| 26.09.2025 | 20,79 | 20,79 | 20,48 | 20,54 | -1,15% | - |
| 25.09.2025 | 20,84 | 20,84 | 20,72 | 20,78 | 0,00% | - |
| 24.09.2025 | 21,23 | 21,23 | 20,73 | 20,78 | -2,12% | - |
| 23.09.2025 | 21,28 | 21,28 | 21,19 | 21,23 | 0,14% | - |
| 22.09.2025 | 21,21 | 21,28 | 21,18 | 21,20 | 0,38% | - |
| 19.09.2025 | 21,32 | 21,32 | 21,01 | 21,12 | -0,94% | - |
| 18.09.2025 | 21,20 | 21,36 | 21,20 | 21,32 | 0,52% | - |
| 17.09.2025 | 21,29 | 21,29 | 21,09 | 21,21 | -1,03% | - |
| 16.09.2025 | 21,81 | 21,81 | 21,34 | 21,43 | -1,65% | - |
| 15.09.2025 | 21,81 | 21,81 | 21,78 | 21,79 | 0,05% | - |
| 12.09.2025 | 21,94 | 21,94 | 21,75 | 21,78 | -0,23% | 800,00 |
| 11.09.2025 | 21,71 | 21,93 | 21,67 | 21,83 | 0,74% | - |
| 10.09.2025 | 20,80 | 21,80 | 20,80 | 21,67 | 3,44% | - |
| 09.09.2025 | 21,01 | 21,01 | 20,82 | 20,95 | 0,19% | 600,00 |
| 08.09.2025 | 20,42 | 20,91 | 20,42 | 20,91 | 2,45% | - |
| 05.09.2025 | 20,73 | 20,73 | 20,25 | 20,41 | -1,40% | - |
| 04.09.2025 | 20,11 | 20,70 | 20,11 | 20,70 | 2,96% | - |
| 03.09.2025 | 20,68 | 20,68 | 20,05 | 20,11 | -2,83% | - |
| 02.09.2025 | 20,50 | 20,69 | 20,37 | 20,69 | 0,88% | - |
| 01.09.2025 | 20,60 | 20,60 | 20,37 | 20,51 | -0,49% | 5,00 |
| 29.08.2025 | 20,63 | 20,96 | 20,60 | 20,61 | -0,10% | - |
| 28.08.2025 | 21,11 | 21,11 | 20,33 | 20,63 | -2,32% | - |
| 27.08.2025 | 20,81 | 21,15 | 20,77 | 21,12 | 1,44% | - |
| 26.08.2025 | 20,75 | 20,83 | 20,73 | 20,82 | 0,39% | - |
| 25.08.2025 | 21,04 | 21,04 | 20,65 | 20,74 | -1,47% | - |
| 22.08.2025 | 20,68 | 21,28 | 20,68 | 21,05 | 1,84% | 1.949,00 |
| 21.08.2025 | 20,78 | 20,78 | 20,64 | 20,67 | -0,58% | - |
| 20.08.2025 | 20,80 | 20,87 | 20,71 | 20,79 | -0,10% | - |
| 19.08.2025 | 20,63 | 20,88 | 20,63 | 20,81 | 0,87% | - |
| 18.08.2025 | 20,35 | 20,74 | 20,35 | 20,63 | 1,38% | - |
| 15.08.2025 | 20,30 | 20,40 | 20,26 | 20,35 | 0,25% | - |
| 14.08.2025 | 20,41 | 20,42 | 20,28 | 20,30 | -0,54% | - |
| 13.08.2025 | 20,96 | 20,96 | 20,33 | 20,41 | -2,62% | - |
| 12.08.2025 | 20,35 | 20,98 | 20,35 | 20,96 | 3,00% | 850,00 |
| 11.08.2025 | 20,39 | 20,39 | 20,26 | 20,35 | -0,29% | 450,00 |
| 08.08.2025 | 20,55 | 20,55 | 20,16 | 20,41 | -0,68% | 5,00 |
| 07.08.2025 | 20,61 | 20,61 | 20,42 | 20,55 | -0,24% | - |
| 06.08.2025 | 20,52 | 20,68 | 20,51 | 20,60 | 0,34% | - |
| 05.08.2025 | 20,24 | 20,62 | 20,24 | 20,53 | 1,46% | - |
| 04.08.2025 | 19,77 | 20,24 | 19,77 | 20,24 | 2,56% | - |
| 01.08.2025 | 19,32 | 19,85 | 19,32 | 19,73 | 2,57% | - |
| 31.07.2025 | 19,49 | 19,58 | 19,24 | 19,24 | -1,43% | - |
| 30.07.2025 | 18,78 | 19,74 | 18,78 | 19,52 | 3,86% | 1.184,00 |
| 29.07.2025 | 18,64 | 18,91 | 18,61 | 18,79 | 0,86% | - |
| 28.07.2025 | 18,97 | 18,97 | 18,50 | 18,63 | -1,74% | - |
| 25.07.2025 | 18,75 | 19,11 | 18,75 | 18,96 | 1,15% | 100,00 |
| 24.07.2025 | 18,48 | 18,93 | 18,48 | 18,75 | 1,49% | 1.533,00 |
| 23.07.2025 | 18,49 | 18,55 | 18,41 | 18,47 | 0,49% | - |
| 22.07.2025 | 18,80 | 18,80 | 18,28 | 18,38 | -2,23% | - |
| 21.07.2025 | 18,86 | 19,10 | 18,80 | 18,80 | -0,32% | 3,00 |