21,670€
1,64%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 19,00 | 19,00 | 18,64 | 18,86 | -0,74% | 4,00 |
| 17.07.2025 | 18,59 | 19,04 | 18,59 | 19,00 | 2,21% | - |
| 16.07.2025 | 18,48 | 18,60 | 18,46 | 18,59 | 0,60% | - |
| 15.07.2025 | 18,62 | 18,62 | 18,45 | 18,48 | -0,75% | 350,00 |
| 14.07.2025 | 18,47 | 18,71 | 18,47 | 18,62 | 0,81% | - |
| 11.07.2025 | 19,07 | 19,07 | 18,43 | 18,47 | -3,15% | - |
| 10.07.2025 | 19,23 | 19,23 | 18,88 | 19,07 | -0,78% | 13,00 |
| 09.07.2025 | 19,87 | 19,87 | 19,09 | 19,22 | -3,27% | 20,00 |
| 08.07.2025 | 20,12 | 20,12 | 19,82 | 19,87 | -1,19% | 500,00 |
| 07.07.2025 | 20,29 | 20,29 | 20,11 | 20,11 | -0,84% | 200,00 |
| 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% | - |