21,005€
-0,78%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,08 | 21,13 | 20,90 | 20,97 | -0,97% | 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% | - |
| 03.06.2026 | 19,78 | 19,78 | 19,17 | 19,21 | -2,56% | - |
| 02.06.2026 | 19,91 | 20,02 | 19,71 | 19,72 | -0,68% | 1.304,00 |
| 01.06.2026 | 19,79 | 20,04 | 19,59 | 19,85 | 8,32% | 2.072,00 |
| 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% | - |