16,500€
-3,34%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,24 | 17,50 | 16,42 | 16,50 | -3,34% | - |
| 03.04.2025 | 17,52 | 17,93 | 17,04 | 17,07 | -6,70% | - |
| 02.04.2025 | 18,12 | 18,47 | 18,11 | 18,30 | -0,25% | 169,00 |
| 01.04.2025 | 18,30 | 18,65 | 18,27 | 18,34 | -0,30% | 442,00 |
| 31.03.2025 | 18,27 | 18,47 | 18,10 | 18,40 | -2,31% | 616,00 |
| 28.03.2025 | 19,15 | 19,31 | 18,83 | 18,83 | -0,53% | 52,00 |
| 27.03.2025 | 19,11 | 19,19 | 18,76 | 18,93 | 3,33% | - |
| 26.03.2025 | 18,44 | 18,63 | 18,29 | 18,32 | -1,35% | 88,00 |
| 25.03.2025 | 18,37 | 18,58 | 18,36 | 18,57 | -2,01% | - |
| 24.03.2025 | 18,88 | 19,13 | 18,77 | 18,95 | 0,24% | 33,00 |
| 21.03.2025 | 18,73 | 18,96 | 18,64 | 18,91 | -1,10% | 651,00 |
| 20.03.2025 | 19,12 | 19,31 | 19,10 | 19,12 | 0,39% | 160,00 |
| 19.03.2025 | 18,84 | 19,15 | 18,83 | 19,04 | 0,87% | 36,00 |
| 18.03.2025 | 18,90 | 19,01 | 18,68 | 18,88 | 0,29% | 426,00 |
| 17.03.2025 | 18,79 | 18,99 | 18,71 | 18,82 | 1,07% | 18,00 |
| 14.03.2025 | 18,48 | 18,70 | 18,28 | 18,62 | 0,08% | 100,00 |
| 13.03.2025 | 18,61 | 18,68 | 18,53 | 18,61 | 3,45% | - |
| 12.03.2025 | 18,15 | 18,30 | 17,99 | 17,99 | 2,04% | 583,00 |
| 11.03.2025 | 18,03 | 18,03 | 17,39 | 17,63 | -5,27% | - |
| 10.03.2025 | 18,99 | 18,99 | 18,02 | 18,61 | -3,90% | 1.375,00 |
| 07.03.2025 | 19,45 | 19,69 | 19,00 | 19,36 | -1,97% | 1.892,00 |
| 06.03.2025 | 19,97 | 20,40 | 19,74 | 19,75 | 2,23% | 1.195,00 |
| 05.03.2025 | 19,64 | 19,79 | 19,12 | 19,32 | 2,68% | 609,00 |
| 04.03.2025 | 19,22 | 19,23 | 18,74 | 18,82 | -0,40% | 263,00 |
| 03.03.2025 | 19,19 | 19,20 | 18,83 | 18,89 | 2,44% | 30,00 |
| 28.02.2025 | 18,48 | 18,49 | 18,33 | 18,44 | -2,51% | - |
| 27.02.2025 | 18,85 | 18,92 | 18,74 | 18,92 | 1,23% | - |
| 26.02.2025 | 18,60 | 18,78 | 18,59 | 18,69 | -0,53% | 50,00 |
| 25.02.2025 | 18,76 | 18,85 | 18,63 | 18,79 | 0,43% | 79,00 |
| 24.02.2025 | 18,90 | 19,08 | 18,71 | 18,71 | -1,32% | 6,00 |
| 21.02.2025 | 18,74 | 18,99 | 18,71 | 18,96 | -0,03% | 18,00 |
| 20.02.2025 | 19,19 | 19,19 | 18,93 | 18,96 | -2,37% | 45,00 |
| 19.02.2025 | 19,38 | 19,43 | 19,25 | 19,42 | -0,79% | 2,00 |
| 18.02.2025 | 19,56 | 19,79 | 19,53 | 19,58 | 0,15% | 135,00 |
| 17.02.2025 | 19,49 | 19,57 | 19,30 | 19,55 | 1,43% | 120,00 |
| 14.02.2025 | 19,31 | 19,31 | 19,15 | 19,27 | -1,20% | - |
| 13.02.2025 | 19,39 | 19,60 | 19,37 | 19,51 | 3,20% | - |
| 12.02.2025 | 18,99 | 19,01 | 18,53 | 18,90 | 2,41% | 690,00 |
| 11.02.2025 | 18,42 | 18,69 | 18,41 | 18,46 | -0,86% | 1,00 |
| 10.02.2025 | 18,91 | 19,12 | 18,62 | 18,62 | -1,66% | 156,00 |
| 07.02.2025 | 18,99 | 19,14 | 18,62 | 18,93 | -2,15% | 543,00 |
| 06.02.2025 | 19,20 | 19,51 | 19,11 | 19,35 | 1,02% | 630,00 |
| 05.02.2025 | 19,12 | 19,19 | 19,00 | 19,15 | 0,58% | - |
| 04.02.2025 | 19,07 | 19,19 | 18,85 | 19,04 | -0,24% | 265,00 |
| 03.02.2025 | 18,66 | 19,34 | 18,65 | 19,09 | 6,92% | 433,00 |
| 31.01.2025 | 18,76 | 18,77 | 17,72 | 17,85 | 0,00% | 880,00 |
| 30.01.2025 | 18,14 | 18,17 | 17,30 | 17,85 | -0,64% | 1.342,00 |
| 29.01.2025 | 17,94 | 18,11 | 17,80 | 17,97 | 3,60% | 466,00 |
| 28.01.2025 | 17,32 | 17,40 | 17,30 | 17,34 | 1,14% | 300,00 |
| 27.01.2025 | 17,21 | 17,37 | 17,14 | 17,15 | -0,26% | 35,00 |
| 24.01.2025 | 17,11 | 17,20 | 16,92 | 17,19 | 1,72% | 590,00 |
| 23.01.2025 | 16,88 | 17,01 | 16,76 | 16,90 | -0,21% | 118,00 |
| 22.01.2025 | 17,04 | 17,09 | 16,92 | 16,94 | 0,09% | 1,00 |
| 21.01.2025 | 17,01 | 17,15 | 16,92 | 16,92 | 0,39% | 100,00 |
| 20.01.2025 | 16,91 | 16,92 | 16,85 | 16,86 | 1,11% | - |
| 17.01.2025 | 16,72 | 16,76 | 16,41 | 16,67 | -0,18% | 3.310,00 |
| 16.01.2025 | 16,63 | 16,79 | 16,60 | 16,70 | 0,03% | 250,00 |
| 15.01.2025 | 16,60 | 16,73 | 16,60 | 16,70 | 0,30% | - |
| 14.01.2025 | 16,50 | 16,79 | 16,50 | 16,65 | -4,06% | 700,00 |
| 13.01.2025 | 17,55 | 17,67 | 17,16 | 17,35 | -0,06% | 260,00 |
| 10.01.2025 | 17,24 | 17,41 | 17,13 | 17,36 | -0,57% | 945,00 |
| 09.01.2025 | 17,46 | 17,50 | 17,30 | 17,46 | -0,26% | 315,00 |
| 08.01.2025 | 17,49 | 17,56 | 17,49 | 17,51 | 0,43% | 100,00 |
| 07.01.2025 | 17,33 | 17,70 | 17,24 | 17,43 | 2,56% | 3.059,00 |
| 06.01.2025 | 16,96 | 17,20 | 16,79 | 17,00 | -0,23% | 819,00 |
| 03.01.2025 | 16,98 | 17,09 | 16,93 | 17,04 | 0,50% | - |
| 02.01.2025 | 16,90 | 17,09 | 16,88 | 16,95 | -0,32% | 328,00 |
| 30.12.2024 | 16,84 | 17,18 | 16,84 | 17,01 | -0,67% | 688,00 |
| 27.12.2024 | 17,16 | 17,32 | 17,12 | 17,12 | -0,32% | 11,00 |
| 23.12.2024 | 17,23 | 17,40 | 17,11 | 17,18 | 0,79% | 85,00 |
| 20.12.2024 | 17,26 | 17,27 | 17,04 | 17,04 | 0,03% | 80,00 |
| 19.12.2024 | 17,14 | 17,18 | 16,98 | 17,04 | -1,36% | 20,00 |
| 18.12.2024 | 17,17 | 17,28 | 16,93 | 17,27 | 0,85% | 291,00 |
| 17.12.2024 | 17,00 | 17,14 | 16,85 | 17,13 | -0,20% | 2.409,00 |
| 16.12.2024 | 17,35 | 17,52 | 16,98 | 17,16 | -2,67% | 71,00 |
| 13.12.2024 | 17,79 | 17,96 | 17,46 | 17,63 | -1,26% | 390,00 |
| 12.12.2024 | 17,90 | 18,02 | 17,84 | 17,86 | 1,80% | - |
| 11.12.2024 | 17,58 | 17,70 | 17,38 | 17,54 | 0,17% | 30,00 |
| 10.12.2024 | 17,69 | 17,77 | 17,49 | 17,51 | -1,19% | 191,00 |
| 09.12.2024 | 17,65 | 17,89 | 17,51 | 17,72 | 1,14% | 502,00 |
| 06.12.2024 | 17,52 | 17,60 | 17,37 | 17,52 | -0,88% | 1.350,00 |
| 05.12.2024 | 17,81 | 17,93 | 17,64 | 17,68 | -0,39% | 424,00 |
| 04.12.2024 | 17,79 | 17,79 | 17,51 | 17,75 | -1,03% | 669,00 |
| 03.12.2024 | 18,19 | 18,32 | 17,92 | 17,93 | -1,48% | 555,00 |
| 02.12.2024 | 18,26 | 18,38 | 18,07 | 18,20 | 0,55% | 113,00 |
| 29.11.2024 | 18,07 | 18,33 | 17,99 | 18,10 | 2,12% | 1.017,00 |
| 28.11.2024 | 17,73 | 17,88 | 17,68 | 17,73 | 0,45% | 10,00 |
| 27.11.2024 | 17,70 | 17,79 | 17,52 | 17,65 | 3,19% | 165,00 |
| 26.11.2024 | 17,00 | 17,10 | 16,92 | 17,10 | -1,04% | 177,00 |
| 25.11.2024 | 17,28 | 17,46 | 17,08 | 17,28 | 1,65% | 544,00 |
| 22.11.2024 | 17,01 | 17,31 | 16,97 | 17,00 | 0,44% | 71,00 |
| 21.11.2024 | 16,83 | 16,93 | 16,83 | 16,93 | -0,85% | - |
| 20.11.2024 | 17,00 | 17,29 | 16,98 | 17,07 | 0,71% | 740,00 |
| 19.11.2024 | 16,97 | 17,20 | 16,71 | 16,95 | -0,35% | 1.990,00 |
| 18.11.2024 | 17,10 | 17,26 | 17,00 | 17,01 | 0,92% | 143,00 |
| 15.11.2024 | 17,14 | 17,41 | 16,76 | 16,86 | -2,80% | 2.278,00 |
| 14.11.2024 | 17,35 | 17,40 | 17,29 | 17,34 | 3,86% | - |
| 13.11.2024 | 16,82 | 16,83 | 16,55 | 16,70 | -1,24% | 535,00 |
| 12.11.2024 | 17,07 | 17,07 | 16,86 | 16,91 | -1,94% | 81,00 |
| 11.11.2024 | 17,31 | 17,56 | 17,21 | 17,24 | -1,03% | 160,00 |