18,250€
-5,24%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,55 | 18,59 | 18,11 | 18,33 | -4,84% | 366,00 |
| 28.05.2026 | 19,08 | 19,70 | 18,77 | 19,26 | 0,78% | - |
| 27.05.2026 | 18,77 | 19,31 | 18,69 | 19,11 | 4,83% | 482,00 |
| 26.05.2026 | 18,20 | 18,27 | 18,17 | 18,23 | -0,49% | - |
| 25.05.2026 | 17,88 | 18,39 | 17,82 | 18,32 | 1,02% | - |
| 22.05.2026 | 17,88 | 18,17 | 17,74 | 18,14 | 3,19% | 1.520,00 |
| 21.05.2026 | 17,91 | 17,91 | 17,45 | 17,58 | -1,60% | - |
| 20.05.2026 | 17,65 | 17,91 | 17,60 | 17,86 | -1,20% | - |
| 19.05.2026 | 17,48 | 18,25 | 17,48 | 18,08 | 3,06% | 708,00 |
| 18.05.2026 | 17,49 | 17,68 | 17,41 | 17,54 | 0,10% | 580,00 |
| 15.05.2026 | 17,60 | 17,60 | 17,28 | 17,52 | -0,41% | - |
| 14.05.2026 | 18,17 | 18,17 | 17,30 | 17,60 | -2,75% | - |
| 13.05.2026 | 17,83 | 18,26 | 17,83 | 18,09 | 2,45% | 2,00 |
| 12.05.2026 | 17,82 | 17,95 | 17,56 | 17,66 | -1,93% | - |
| 11.05.2026 | 18,41 | 18,41 | 17,75 | 18,01 | -2,04% | 1.275,00 |
| 08.05.2026 | 18,26 | 18,74 | 18,26 | 18,38 | 4,27% | 1.110,00 |
| 07.05.2026 | 17,59 | 17,75 | 17,54 | 17,63 | 3,43% | 60,00 |
| 06.05.2026 | 16,87 | 17,09 | 16,87 | 17,05 | -0,45% | - |
| 05.05.2026 | 17,02 | 17,13 | 17,02 | 17,12 | 1,06% | - |
| 04.05.2026 | 16,70 | 17,17 | 16,70 | 16,94 | -0,35% | - |
| 30.04.2026 | 17,30 | 17,49 | 16,81 | 17,00 | -11,57% | 282,00 |
| 29.04.2026 | 19,06 | 19,24 | 19,06 | 19,23 | 2,00% | - |
| 28.04.2026 | 20,01 | 20,20 | 18,81 | 18,85 | -8,50% | - |
| 27.04.2026 | 20,50 | 20,67 | 20,14 | 20,60 | 3,88% | - |
| 24.04.2026 | 19,99 | 20,05 | 19,58 | 19,83 | -0,90% | 861,00 |
| 23.04.2026 | 20,21 | 20,52 | 19,95 | 20,01 | -4,30% | - |
| 22.04.2026 | 20,73 | 20,93 | 20,62 | 20,91 | 0,36% | - |
| 21.04.2026 | 20,07 | 20,87 | 20,07 | 20,84 | 3,17% | - |
| 20.04.2026 | 20,45 | 20,45 | 19,94 | 20,20 | -1,25% | 528,00 |
| 17.04.2026 | 20,06 | 20,88 | 19,99 | 20,45 | 4,66% | 1.085,00 |
| 16.04.2026 | 19,68 | 19,74 | 19,52 | 19,54 | -0,15% | 338,00 |
| 15.04.2026 | 18,79 | 19,62 | 18,79 | 19,57 | 4,33% | - |
| 14.04.2026 | 18,64 | 18,76 | 18,51 | 18,76 | 2,91% | 200,00 |
| 13.04.2026 | 17,77 | 18,27 | 17,76 | 18,23 | 2,20% | 1.722,00 |
| 10.04.2026 | 18,25 | 18,25 | 17,76 | 17,84 | -2,38% | 100,00 |
| 09.04.2026 | 18,29 | 18,50 | 17,98 | 18,27 | -1,23% | - |
| 08.04.2026 | 18,70 | 18,99 | 18,41 | 18,50 | 4,23% | 3.637,00 |
| 07.04.2026 | 18,10 | 18,30 | 17,67 | 17,75 | 1,21% | 560,00 |
| 02.04.2026 | 18,00 | 18,00 | 17,38 | 17,54 | -2,93% | 1.500,00 |
| 01.04.2026 | 17,86 | 18,15 | 17,81 | 18,07 | 2,21% | 1.000,00 |
| 31.03.2026 | 17,36 | 17,70 | 17,14 | 17,68 | 5,15% | 4.055,00 |
| 30.03.2026 | 16,94 | 17,09 | 16,71 | 16,81 | -2,15% | 1.706,00 |
| 27.03.2026 | 17,99 | 17,99 | 16,97 | 17,18 | -4,40% | 600,00 |
| 26.03.2026 | 17,59 | 18,78 | 17,36 | 17,97 | -1,72% | 969,00 |
| 25.03.2026 | 17,92 | 21,70 | 17,92 | 18,29 | 2,70% | - |
| 24.03.2026 | 18,05 | 18,73 | 17,39 | 17,81 | -1,55% | - |
| 23.03.2026 | 17,88 | 18,56 | 17,30 | 18,09 | -0,41% | 177,00 |
| 20.03.2026 | 18,19 | 18,24 | 18,16 | 18,16 | -0,14% | - |
| 19.03.2026 | 18,77 | 19,32 | 17,78 | 18,19 | -3,09% | 444,00 |
| 18.03.2026 | 18,97 | 19,48 | 18,76 | 18,77 | -2,62% | - |
| 17.03.2026 | 19,48 | 19,48 | 18,90 | 19,27 | -1,00% | 2.410,00 |
| 16.03.2026 | 19,42 | 19,97 | 19,32 | 19,47 | 0,31% | 51,00 |
| 13.03.2026 | 19,29 | 20,10 | 19,22 | 19,41 | 0,52% | - |
| 12.03.2026 | 19,29 | 19,69 | 19,12 | 19,31 | 0,03% | - |
| 11.03.2026 | 20,75 | 20,75 | 19,22 | 19,30 | -3,64% | 521,00 |
| 10.03.2026 | 20,75 | 20,75 | 19,55 | 20,03 | -2,01% | 1.790,00 |
| 09.03.2026 | 20,08 | 20,69 | 19,91 | 20,44 | 3,10% | - |
| 06.03.2026 | 20,05 | 21,09 | 19,83 | 19,83 | 3,96% | - |
| 05.03.2026 | 19,32 | 19,37 | 18,94 | 19,07 | -2,85% | - |
| 04.03.2026 | 18,79 | 19,85 | 18,26 | 19,63 | 9,48% | - |
| 03.03.2026 | 19,14 | 19,14 | 17,93 | 17,93 | -5,73% | 750,00 |
| 02.03.2026 | 18,91 | 19,63 | 18,82 | 19,02 | 0,34% | - |
| 27.02.2026 | 19,35 | 20,10 | 18,76 | 18,96 | -2,54% | 3.933,00 |
| 26.02.2026 | 18,31 | 19,80 | 18,31 | 19,45 | 6,40% | - |
| 25.02.2026 | 18,40 | 19,55 | 18,19 | 18,28 | 0,74% | - |
| 24.02.2026 | 19,67 | 19,67 | 17,79 | 18,15 | -8,13% | 3.104,00 |
| 23.02.2026 | 20,04 | 20,07 | 19,70 | 19,75 | -1,05% | - |
| 20.02.2026 | 20,12 | 20,12 | 19,69 | 19,96 | -1,19% | 250,00 |
| 19.02.2026 | 20,23 | 20,85 | 20,17 | 20,20 | -0,20% | - |
| 18.02.2026 | 20,33 | 20,41 | 20,03 | 20,24 | -0,83% | - |
| 17.02.2026 | 21,07 | 21,07 | 20,22 | 20,41 | -3,32% | - |
| 16.02.2026 | 21,01 | 21,19 | 20,67 | 21,11 | -0,61% | 38,00 |
| 13.02.2026 | 21,09 | 21,66 | 20,51 | 21,24 | -2,88% | - |
| 12.02.2026 | 21,92 | 22,29 | 21,80 | 21,87 | -3,87% | - |
| 11.02.2026 | 22,75 | 22,93 | 22,59 | 22,75 | 1,20% | - |
| 10.02.2026 | 21,63 | 22,71 | 21,63 | 22,48 | 3,74% | 213,00 |
| 09.02.2026 | 21,35 | 21,82 | 21,32 | 21,67 | 1,07% | 8,00 |
| 06.02.2026 | 21,14 | 21,45 | 20,88 | 21,44 | 1,37% | - |
| 05.02.2026 | 21,83 | 21,83 | 20,76 | 21,15 | -4,43% | 100,00 |
| 04.02.2026 | 23,82 | 23,82 | 21,68 | 22,13 | -6,70% | 100,00 |
| 03.02.2026 | 24,09 | 24,17 | 23,70 | 23,72 | -1,58% | 1.521,00 |
| 02.02.2026 | 23,45 | 24,11 | 23,39 | 24,10 | 3,43% | 4.080,00 |
| 30.01.2026 | 23,45 | 23,98 | 23,01 | 23,30 | -0,51% | - |
| 29.01.2026 | 22,19 | 24,08 | 21,74 | 23,42 | 6,02% | 6,00 |
| 28.01.2026 | 22,26 | 22,73 | 21,92 | 22,09 | -1,12% | 1.110,00 |
| 27.01.2026 | 22,06 | 22,40 | 22,06 | 22,34 | 1,04% | - |
| 26.01.2026 | 23,16 | 23,16 | 21,56 | 22,11 | -4,98% | 184,00 |
| 23.01.2026 | 23,43 | 23,71 | 22,99 | 23,27 | -0,68% | 470,00 |
| 22.01.2026 | 23,81 | 23,81 | 23,15 | 23,43 | -1,10% | - |
| 21.01.2026 | 23,53 | 23,73 | 23,01 | 23,69 | 0,81% | - |
| 20.01.2026 | 24,89 | 24,89 | 22,73 | 23,50 | -5,55% | 85,00 |
| 19.01.2026 | 24,85 | 25,38 | 24,75 | 24,88 | -0,12% | 50,00 |
| 16.01.2026 | 25,16 | 29,02 | 24,81 | 24,91 | -1,23% | - |
| 15.01.2026 | 24,90 | 25,32 | 24,70 | 25,22 | 1,37% | - |
| 14.01.2026 | 24,55 | 26,02 | 24,55 | 24,88 | 0,73% | 4,00 |
| 13.01.2026 | 24,05 | 24,98 | 24,05 | 24,70 | 2,70% | - |
| 12.01.2026 | 24,06 | 24,23 | 23,87 | 24,05 | -0,25% | 2,00 |
| 09.01.2026 | 24,03 | 24,13 | 23,03 | 24,11 | 0,67% | 1,00 |
| 08.01.2026 | 23,85 | 24,33 | 23,85 | 23,95 | 0,46% | - |
| 07.01.2026 | 23,62 | 24,62 | 23,62 | 23,84 | 1,10% | - |