22,400€
1,40%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 22,16 | 22,60 | 22,13 | 22,40 | 1,40% | 635,00 |
| 26.01.2026 | 22,09 | 22,34 | 21,86 | 22,09 | -5,64% | 1.128,00 |
| 23.01.2026 | 23,46 | 23,66 | 23,32 | 23,41 | -0,38% | 513,00 |
| 22.01.2026 | 23,45 | 23,66 | 23,16 | 23,50 | -0,68% | 6,00 |
| 21.01.2026 | 23,63 | 23,69 | 23,38 | 23,66 | 0,47% | 53,00 |
| 20.01.2026 | 23,80 | 23,80 | 23,32 | 23,55 | -4,85% | 1.383,00 |
| 19.01.2026 | 24,85 | 25,10 | 24,56 | 24,75 | -1,59% | 535,00 |
| 15.01.2026 | 25,17 | 25,23 | 24,83 | 25,15 | 1,58% | 1.581,00 |
| 14.01.2026 | 24,76 | 25,03 | 24,71 | 24,76 | 0,65% | 1.355,00 |
| 13.01.2026 | 24,60 | 24,61 | 24,56 | 24,60 | 1,91% | - |
| 12.01.2026 | 24,42 | 24,42 | 24,14 | 24,14 | -0,29% | 285,00 |
| 09.01.2026 | 23,70 | 24,29 | 23,48 | 24,21 | 1,13% | 841,00 |
| 07.01.2026 | 23,83 | 23,96 | 23,74 | 23,94 | 0,42% | 484,00 |
| 06.01.2026 | 23,84 | 23,84 | 23,83 | 23,84 | 1,88% | - |
| 05.01.2026 | 23,41 | 23,54 | 23,39 | 23,40 | -0,76% | - |
| 02.01.2026 | 23,58 | 23,60 | 23,58 | 23,58 | -0,21% | 104,00 |
| 30.12.2025 | 23,61 | 23,86 | 23,58 | 23,63 | 1,85% | 454,00 |
| 29.12.2025 | 23,00 | 23,36 | 22,99 | 23,20 | -2,23% | 9.223,00 |
| 23.12.2025 | 23,31 | 24,08 | 23,31 | 23,73 | 0,55% | 26.245,00 |
| 22.12.2025 | 23,38 | 23,75 | 23,15 | 23,60 | -0,08% | 40.868,00 |
| 19.12.2025 | 23,55 | 23,66 | 23,27 | 23,62 | 2,21% | 735,00 |
| 18.12.2025 | 22,98 | 23,14 | 22,97 | 23,11 | -0,04% | - |
| 17.12.2025 | 23,13 | 23,13 | 23,11 | 23,12 | -1,28% | - |
| 16.12.2025 | 23,05 | 23,58 | 23,00 | 23,42 | -0,04% | 6,00 |
| 15.12.2025 | 23,35 | 23,45 | 23,14 | 23,43 | 2,00% | 260,00 |
| 12.12.2025 | 23,02 | 23,26 | 22,66 | 22,97 | 1,41% | 30,00 |
| 11.12.2025 | 22,32 | 22,66 | 22,17 | 22,65 | -1,44% | 1.263,00 |
| 10.12.2025 | 22,52 | 23,00 | 22,44 | 22,98 | 2,91% | 1.795,00 |
| 05.12.2025 | 22,51 | 22,51 | 22,16 | 22,33 | -1,89% | 690,00 |
| 04.12.2025 | 22,76 | 22,76 | 22,76 | 22,76 | 0,53% | - |
| 03.12.2025 | 22,66 | 22,68 | 22,40 | 22,64 | -0,88% | - |
| 02.12.2025 | 22,76 | 22,92 | 22,76 | 22,84 | 0,62% | - |
| 01.12.2025 | 22,66 | 22,88 | 22,46 | 22,70 | -0,96% | 45,00 |
| 28.11.2025 | 22,97 | 23,16 | 22,76 | 22,92 | -2,30% | 206,00 |
| 27.11.2025 | 23,33 | 23,58 | 22,94 | 23,46 | 0,13% | 2.402,00 |
| 26.11.2025 | 23,19 | 23,68 | 23,09 | 23,43 | 1,87% | 654,00 |
| 25.11.2025 | 22,84 | 23,20 | 22,70 | 23,00 | 0,66% | 3.523,00 |
| 24.11.2025 | 22,89 | 22,91 | 22,85 | 22,85 | -0,74% | - |
| 21.11.2025 | 22,82 | 23,12 | 22,23 | 23,02 | 5,50% | 1.634,00 |
| 20.11.2025 | 22,40 | 22,47 | 21,80 | 21,82 | -2,59% | - |
| 19.11.2025 | 22,15 | 22,45 | 22,08 | 22,40 | 2,05% | 74,00 |
| 18.11.2025 | 21,72 | 21,99 | 21,71 | 21,95 | -3,60% | 157,00 |
| 17.11.2025 | 23,29 | 23,39 | 22,60 | 22,77 | -0,96% | 1.083,00 |
| 14.11.2025 | 23,06 | 23,18 | 22,82 | 22,99 | 2,18% | - |
| 13.11.2025 | 23,17 | 23,40 | 22,48 | 22,50 | -5,02% | 268,00 |
| 12.11.2025 | 23,63 | 23,96 | 23,61 | 23,69 | -0,50% | 85,00 |
| 11.11.2025 | 23,92 | 23,98 | 23,76 | 23,81 | 4,16% | 254,00 |
| 10.11.2025 | 22,88 | 22,93 | 22,69 | 22,86 | 1,42% | - |
| 07.11.2025 | 22,37 | 22,64 | 21,94 | 22,54 | 3,25% | 1.351,00 |
| 06.11.2025 | 22,22 | 22,25 | 21,80 | 21,83 | 0,09% | 4,00 |
| 05.11.2025 | 22,03 | 22,04 | 21,77 | 21,81 | -1,53% | 225,00 |
| 04.11.2025 | 22,11 | 22,28 | 22,04 | 22,15 | -2,89% | 60,00 |
| 03.11.2025 | 22,77 | 22,85 | 22,73 | 22,81 | 0,04% | 272,00 |
| 31.10.2025 | 22,58 | 22,82 | 22,58 | 22,80 | -5,39% | 170,00 |
| 30.10.2025 | 23,05 | 24,35 | 23,05 | 24,10 | 13,09% | 3.348,00 |
| 29.10.2025 | 21,69 | 22,02 | 21,21 | 21,31 | -2,92% | 207,00 |
| 28.10.2025 | 21,83 | 22,18 | 21,81 | 21,95 | -0,09% | 22,00 |
| 27.10.2025 | 22,03 | 22,06 | 21,73 | 21,97 | 0,55% | 612,00 |
| 24.10.2025 | 21,77 | 21,89 | 21,52 | 21,85 | 0,92% | 101,00 |
| 23.10.2025 | 21,63 | 21,94 | 21,50 | 21,65 | 2,32% | 1.086,00 |
| 22.10.2025 | 21,64 | 21,76 | 21,09 | 21,16 | -1,26% | 2.387,00 |
| 21.10.2025 | 21,46 | 21,62 | 21,20 | 21,43 | -2,99% | 240,00 |
| 20.10.2025 | 21,69 | 22,10 | 21,56 | 22,09 | 4,30% | 1.122,00 |
| 17.10.2025 | 21,19 | 21,20 | 20,85 | 21,18 | -1,58% | 134,00 |
| 16.10.2025 | 21,47 | 21,68 | 21,28 | 21,52 | 1,65% | 456,00 |
| 14.10.2025 | 21,16 | 21,36 | 21,12 | 21,17 | 0,81% | 180,00 |
| 10.10.2025 | 21,81 | 21,83 | 20,71 | 21,00 | -5,41% | 680,00 |
| 09.10.2025 | 21,95 | 22,21 | 21,94 | 22,20 | 1,00% | 87,00 |
| 08.10.2025 | 22,19 | 22,24 | 21,88 | 21,98 | 0,78% | 804,00 |
| 07.10.2025 | 21,91 | 21,91 | 21,62 | 21,81 | -1,31% | 920,00 |
| 06.10.2025 | 21,97 | 22,12 | 21,89 | 22,10 | 7,80% | 2.271,00 |
| 03.10.2025 | 20,38 | 20,68 | 20,26 | 20,50 | 3,93% | 327,00 |
| 02.10.2025 | 19,75 | 19,94 | 19,56 | 19,73 | -0,58% | 628,00 |
| 01.10.2025 | 19,71 | 20,02 | 19,48 | 19,84 | -1,07% | 366,00 |
| 30.09.2025 | 20,07 | 20,09 | 19,88 | 20,06 | 0,07% | - |
| 29.09.2025 | 19,99 | 20,09 | 19,83 | 20,04 | -2,20% | 250,00 |
| 26.09.2025 | 20,58 | 20,70 | 20,41 | 20,49 | -0,82% | 25,00 |
| 25.09.2025 | 20,75 | 20,77 | 20,48 | 20,66 | -0,63% | 212,00 |
| 24.09.2025 | 20,78 | 20,98 | 20,72 | 20,79 | -2,03% | 1.053,00 |
| 22.09.2025 | 21,18 | 21,25 | 20,98 | 21,22 | 0,09% | 250,00 |
| 19.09.2025 | 21,04 | 21,22 | 21,02 | 21,20 | -1,03% | - |
| 18.09.2025 | 21,24 | 21,47 | 21,21 | 21,42 | 1,37% | - |
| 17.09.2025 | 21,15 | 21,22 | 20,98 | 21,13 | -0,84% | 200,00 |
| 16.09.2025 | 21,34 | 21,61 | 21,29 | 21,31 | -1,66% | 929,00 |
| 10.09.2025 | 21,67 | 21,69 | 21,44 | 21,67 | 4,28% | 78,00 |
| 09.09.2025 | 20,91 | 20,97 | 20,76 | 20,78 | 0,00% | - |
| 08.09.2025 | 20,89 | 21,18 | 20,78 | 20,78 | 1,76% | - |
| 05.09.2025 | 20,43 | 20,56 | 20,32 | 20,42 | -2,06% | 60,00 |
| 04.09.2025 | 20,48 | 20,96 | 20,45 | 20,85 | 3,91% | 1.065,00 |
| 03.09.2025 | 20,09 | 20,18 | 19,98 | 20,07 | -3,35% | 2.510,00 |
| 02.09.2025 | 20,42 | 20,78 | 20,40 | 20,76 | 0,53% | 485,00 |
| 01.09.2025 | 20,48 | 20,68 | 20,28 | 20,65 | 0,93% | 56,00 |
| 29.08.2025 | 20,87 | 20,99 | 20,46 | 20,46 | -1,54% | 15,00 |
| 28.08.2025 | 20,42 | 20,79 | 20,30 | 20,78 | -2,35% | 511,00 |
| 27.08.2025 | 20,86 | 21,29 | 20,86 | 21,28 | 2,11% | 767,00 |
| 26.08.2025 | 20,76 | 20,98 | 20,68 | 20,84 | 0,77% | 160,00 |
| 25.08.2025 | 20,72 | 20,84 | 20,62 | 20,68 | -2,27% | 11,00 |
| 22.08.2025 | 20,87 | 21,37 | 20,61 | 21,16 | 2,42% | 576,00 |
| 21.08.2025 | 20,70 | 20,76 | 20,62 | 20,66 | -0,48% | - |
| 20.08.2025 | 20,82 | 20,84 | 20,66 | 20,76 | 0,10% | - |