16,520€
-3,98%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 18,82 | 18,82 | 18,58 | 18,68 | -0,77% | 5,00 |
| 10.02.2025 | 19,01 | 19,24 | 18,82 | 18,82 | -0,97% | - |
| 07.02.2025 | 19,35 | 19,35 | 17,45 | 19,01 | -1,78% | - |
| 06.02.2025 | 19,18 | 19,58 | 19,17 | 19,35 | 0,91% | - |
| 05.02.2025 | 19,08 | 19,38 | 18,94 | 19,18 | 0,50% | - |
| 04.02.2025 | 19,15 | 19,41 | 18,98 | 19,08 | -0,37% | 2,00 |
| 03.02.2025 | 17,93 | 19,78 | 17,93 | 19,15 | 6,30% | 309,00 |
| 31.01.2025 | 18,01 | 19,42 | 17,70 | 18,02 | 0,17% | - |
| 30.01.2025 | 17,94 | 18,43 | 17,94 | 17,99 | 0,42% | 542,00 |
| 29.01.2025 | 17,41 | 18,43 | 17,41 | 17,91 | 2,96% | 100,00 |
| 28.01.2025 | 17,34 | 17,47 | 17,22 | 17,40 | 1,22% | - |
| 27.01.2025 | 17,16 | 17,47 | 17,07 | 17,19 | 0,23% | 4,00 |
| 24.01.2025 | 16,89 | 17,27 | 16,89 | 17,15 | 1,63% | - |
| 23.01.2025 | 16,98 | 16,98 | 16,61 | 16,87 | -0,56% | - |
| 22.01.2025 | 16,95 | 17,18 | 16,94 | 16,97 | 0,18% | - |
| 21.01.2025 | 16,82 | 17,05 | 16,82 | 16,94 | 0,83% | - |
| 20.01.2025 | 16,76 | 16,99 | 16,76 | 16,80 | 0,33% | - |
| 17.01.2025 | 16,70 | 16,85 | 16,61 | 16,74 | 0,36% | 4,00 |
| 16.01.2025 | 16,75 | 16,81 | 16,59 | 16,68 | -0,33% | - |
| 15.01.2025 | 16,59 | 16,78 | 15,92 | 16,74 | 1,03% | 20,00 |
| 14.01.2025 | 17,36 | 17,36 | 14,27 | 16,57 | -4,50% | 10,00 |
| 13.01.2025 | 17,37 | 17,50 | 17,26 | 17,35 | -0,03% | - |
| 10.01.2025 | 17,25 | 17,38 | 16,77 | 17,35 | -0,54% | - |
| 09.01.2025 | 17,47 | 17,50 | 17,22 | 17,45 | -0,03% | 51,00 |
| 08.01.2025 | 17,45 | 17,66 | 17,33 | 17,45 | 0,09% | - |
| 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% | - |