24,860€
0,36%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 25,07 | 25,09 | 24,67 | 24,85 | 0,32% | - |
| 20.10.2026 | 24,60 | 24,81 | 24,49 | 24,77 | 1,21% | - |
| 19.10.2026 | 24,70 | 24,93 | 24,17 | 24,48 | -0,97% | 850,00 |
| 16.10.2026 | 25,28 | 25,28 | 24,69 | 24,72 | 2,21% | 45,00 |
| 15.10.2026 | 24,21 | 24,37 | 23,90 | 24,18 | 0,31% | - |
| 14.10.2026 | 24,26 | 24,26 | 24,07 | 24,11 | 0,40% | 900,00 |
| 13.10.2026 | 23,82 | 24,04 | 23,74 | 24,01 | 0,67% | - |
| 12.10.2026 | 23,96 | 23,96 | 23,79 | 23,85 | -0,52% | - |
| 09.10.2026 | 23,75 | 24,05 | 23,71 | 23,98 | 3,07% | 620,00 |
| 08.10.2026 | 23,36 | 23,44 | 23,18 | 23,26 | -0,04% | - |
| 07.10.2026 | 23,25 | 23,36 | 23,02 | 23,27 | 1,82% | - |
| 06.10.2026 | 22,79 | 23,00 | 22,78 | 22,86 | -0,17% | - |
| 05.10.2026 | 22,91 | 23,04 | 22,89 | 22,90 | 0,02% | - |
| 02.10.2026 | 22,89 | 23,24 | 22,81 | 22,89 | 1,13% | - |
| 01.10.2026 | 22,28 | 22,66 | 22,22 | 22,64 | 1,59% | - |
| 30.09.2026 | 22,31 | 22,36 | 22,22 | 22,28 | 0,72% | - |
| 29.09.2026 | 22,09 | 22,24 | 21,99 | 22,12 | -0,32% | - |
| 28.09.2026 | 22,23 | 22,26 | 22,17 | 22,19 | -1,49% | - |
| 25.09.2026 | 22,49 | 22,55 | 22,37 | 22,53 | 2,02% | - |
| 24.09.2026 | 22,30 | 22,32 | 22,02 | 22,08 | -0,14% | - |
| 23.09.2026 | 22,14 | 22,14 | 22,11 | 22,11 | 0,25% | - |
| 22.09.2026 | 22,10 | 22,10 | 22,05 | 22,06 | -0,05% | - |
| 21.09.2026 | 22,08 | 22,12 | 22,04 | 22,07 | 0,36% | - |
| 18.09.2026 | 22,15 | 22,28 | 21,92 | 21,99 | -2,09% | - |
| 17.09.2026 | 22,30 | 22,69 | 22,30 | 22,46 | 1,72% | - |
| 16.09.2026 | 21,92 | 22,15 | 21,87 | 22,08 | -0,18% | - |
| 15.09.2026 | 22,05 | 22,21 | 21,89 | 22,12 | -1,75% | - |
| 14.09.2026 | 22,35 | 22,66 | 22,30 | 22,51 | 6,68% | 35,00 |
| 11.09.2026 | 20,92 | 21,11 | 20,86 | 21,10 | 0,09% | - |
| 10.09.2026 | 21,23 | 21,29 | 21,06 | 21,08 | 0,67% | - |
| 09.09.2026 | 21,08 | 21,13 | 20,90 | 20,94 | -1,09% | 44,00 |
| 08.09.2026 | 21,21 | 21,23 | 21,00 | 21,17 | -0,70% | - |
| 07.09.2026 | 21,13 | 21,33 | 21,11 | 21,32 | -1,25% | - |
| 04.09.2026 | 21,54 | 21,61 | 21,36 | 21,59 | 3,57% | - |
| 03.09.2026 | 20,84 | 21,05 | 20,65 | 20,85 | 0,55% | - |
| 02.09.2026 | 20,55 | 20,76 | 20,44 | 20,73 | -1,82% | - |
| 01.09.2026 | 21,27 | 21,45 | 20,92 | 21,12 | 1,32% | - |
| 31.08.2026 | 20,99 | 21,03 | 20,78 | 20,84 | 0,00% | - |
| 28.08.2026 | 21,13 | 21,23 | 20,56 | 20,84 | 2,94% | - |
| 27.08.2026 | 20,27 | 20,33 | 20,14 | 20,25 | 1,09% | - |
| 26.08.2026 | 20,06 | 20,12 | 19,96 | 20,03 | -0,40% | - |
| 25.08.2026 | 20,12 | 20,15 | 20,05 | 20,11 | 1,25% | - |
| 24.08.2026 | 19,95 | 20,01 | 19,82 | 19,86 | 1,03% | - |
| 21.08.2026 | 19,72 | 19,77 | 19,60 | 19,66 | -2,18% | - |
| 20.08.2026 | 20,17 | 20,23 | 19,97 | 20,10 | 2,63% | - |
| 19.08.2026 | 19,53 | 19,78 | 19,51 | 19,58 | 0,85% | - |
| 18.08.2026 | 19,45 | 19,56 | 19,23 | 19,42 | -2,28% | 1.000,00 |
| 17.08.2026 | 20,03 | 20,07 | 19,86 | 19,87 | -4,46% | 100,00 |
| 14.08.2026 | 21,02 | 21,09 | 20,80 | 20,80 | 1,32% | - |
| 13.08.2026 | 20,29 | 20,56 | 20,27 | 20,53 | 1,23% | - |
| 12.08.2026 | 20,23 | 20,30 | 20,09 | 20,28 | 0,20% | - |
| 11.08.2026 | 20,19 | 20,24 | 20,15 | 20,24 | 0,19% | - |
| 10.08.2026 | 20,32 | 20,45 | 20,20 | 20,20 | 0,99% | - |
| 07.08.2026 | 19,99 | 20,15 | 19,95 | 20,00 | 1,66% | - |
| 06.08.2026 | 19,57 | 19,83 | 19,54 | 19,67 | 3,17% | 150,00 |
| 05.08.2026 | 19,21 | 19,25 | 18,99 | 19,07 | 0,29% | - |
| 04.08.2026 | 18,83 | 19,02 | 18,77 | 19,01 | -2,01% | - |
| 03.08.2026 | 19,36 | 19,47 | 19,02 | 19,40 | -1,20% | 200,00 |
| 31.07.2026 | 19,50 | 19,86 | 19,01 | 19,64 | -2,59% | 17,00 |
| 30.07.2026 | 20,60 | 20,81 | 19,40 | 20,16 | -0,16% | - |
| 29.07.2026 | 20,48 | 21,18 | 20,06 | 20,19 | 1,55% | 1.350,00 |
| 28.07.2026 | 19,39 | 19,89 | 19,36 | 19,89 | 7,53% | 386,00 |
| 27.07.2026 | 18,48 | 18,84 | 18,45 | 18,49 | 4,27% | 902,00 |
| 24.07.2026 | 17,56 | 17,78 | 17,52 | 17,74 | 2,38% | - |
| 23.07.2026 | 17,31 | 17,44 | 17,21 | 17,32 | -1,83% | - |
| 22.07.2026 | 17,76 | 17,82 | 17,53 | 17,65 | -0,62% | - |
| 21.07.2026 | 17,89 | 17,89 | 17,75 | 17,76 | -0,96% | - |
| 20.07.2026 | 17,86 | 17,93 | 17,86 | 17,93 | 1,27% | - |
| 17.07.2026 | 17,65 | 17,86 | 17,52 | 17,70 | 1,00% | - |
| 16.07.2026 | 17,55 | 17,73 | 17,41 | 17,53 | 1,68% | 600,00 |
| 15.07.2026 | 17,24 | 17,41 | 17,15 | 17,24 | -5,37% | 1.268,00 |
| 14.07.2026 | 18,45 | 18,45 | 18,14 | 18,22 | 1,65% | 275,00 |
| 13.07.2026 | 17,90 | 17,96 | 17,83 | 17,92 | -1,40% | 234,00 |
| 10.07.2026 | 18,08 | 18,20 | 18,07 | 18,18 | -0,75% | - |
| 09.07.2026 | 18,24 | 18,38 | 18,18 | 18,31 | 1,89% | - |
| 08.07.2026 | 18,18 | 18,21 | 17,61 | 17,97 | -2,24% | - |
| 07.07.2026 | 18,41 | 18,51 | 18,29 | 18,39 | 1,50% | 1,00 |
| 06.07.2026 | 18,00 | 18,16 | 17,95 | 18,11 | 0,40% | - |
| 03.07.2026 | 17,96 | 18,07 | 17,94 | 18,04 | -1,12% | - |
| 02.07.2026 | 18,13 | 18,32 | 17,91 | 18,25 | 2,59% | 50,00 |
| 01.07.2026 | 17,59 | 17,81 | 17,31 | 17,79 | 1,86% | 200,00 |
| 30.06.2026 | 17,86 | 17,86 | 17,45 | 17,46 | -2,17% | 100,00 |
| 29.06.2026 | 17,47 | 18,04 | 17,47 | 17,85 | 2,20% | - |
| 26.06.2026 | 17,21 | 17,55 | 17,21 | 17,46 | 1,17% | - |
| 25.06.2026 | 17,64 | 17,64 | 17,20 | 17,26 | -2,91% | 6,00 |
| 24.06.2026 | 17,03 | 17,82 | 17,03 | 17,78 | 4,33% | 767,00 |
| 23.06.2026 | 17,36 | 17,36 | 16,83 | 17,04 | -1,39% | - |
| 22.06.2026 | 17,43 | 17,43 | 17,20 | 17,28 | -0,87% | 800,00 |
| 19.06.2026 | 18,10 | 18,10 | 17,16 | 17,43 | -3,29% | - |
| 18.06.2026 | 17,62 | 18,24 | 17,62 | 18,03 | 1,66% | 297,00 |
| 17.06.2026 | 17,51 | 17,73 | 17,42 | 17,73 | 1,23% | 100,00 |
| 16.06.2026 | 17,67 | 17,69 | 17,49 | 17,52 | -0,75% | - |
| 15.06.2026 | 17,99 | 17,99 | 17,41 | 17,65 | -1,29% | 236,00 |
| 12.06.2026 | 17,69 | 17,92 | 17,55 | 17,88 | -1,88% | - |
| 11.06.2026 | 18,01 | 18,33 | 18,01 | 18,22 | 0,80% | - |
| 10.06.2026 | 18,48 | 18,48 | 17,84 | 18,08 | -1,98% | - |
| 09.06.2026 | 19,08 | 19,08 | 18,29 | 18,44 | -2,81% | - |
| 08.06.2026 | 18,80 | 19,02 | 18,78 | 18,97 | -2,18% | - |
| 05.06.2026 | 18,95 | 19,70 | 18,95 | 19,40 | 3,14% | 4.160,00 |
| 04.06.2026 | 19,27 | 19,27 | 18,61 | 18,81 | -2,12% | - |