21,590€
1,98%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.08.2025 | 20,81 | 20,83 | 20,54 | 20,74 | 0,88% | 250,00 |
| 18.08.2025 | 20,58 | 20,78 | 20,54 | 20,56 | 1,03% | 517,00 |
| 15.08.2025 | 20,31 | 20,44 | 20,18 | 20,35 | 0,00% | 200,00 |
| 14.08.2025 | 20,40 | 20,58 | 20,30 | 20,35 | -0,10% | 105,00 |
| 13.08.2025 | 20,35 | 20,56 | 20,32 | 20,37 | -3,28% | 301,00 |
| 12.08.2025 | 20,83 | 21,06 | 20,68 | 21,06 | 3,74% | 1.437,00 |
| 11.08.2025 | 20,14 | 20,35 | 20,02 | 20,30 | 0,30% | 7.217,00 |
| 08.08.2025 | 20,36 | 20,61 | 20,22 | 20,24 | -1,17% | 1.773,00 |
| 07.08.2025 | 20,45 | 20,68 | 20,30 | 20,48 | -0,68% | 36,00 |
| 06.08.2025 | 20,58 | 20,69 | 20,40 | 20,62 | 0,49% | 320,00 |
| 05.08.2025 | 20,50 | 20,78 | 20,38 | 20,52 | 1,13% | 100,00 |
| 04.08.2025 | 19,93 | 20,46 | 19,77 | 20,29 | 3,34% | 412,00 |
| 01.08.2025 | 19,77 | 19,93 | 19,49 | 19,64 | 3,83% | - |
| 31.07.2025 | 19,45 | 19,48 | 18,86 | 18,91 | -2,35% | 736,00 |
| 30.07.2025 | 19,42 | 19,63 | 19,09 | 19,37 | 3,14% | 550,00 |
| 29.07.2025 | 18,70 | 18,91 | 18,52 | 18,78 | 0,97% | 300,00 |
| 28.07.2025 | 18,59 | 18,80 | 18,46 | 18,60 | -1,90% | 865,00 |
| 25.07.2025 | 19,09 | 19,14 | 18,78 | 18,96 | 1,31% | 172,00 |
| 24.07.2025 | 18,92 | 19,02 | 18,70 | 18,71 | 2,13% | 105,00 |
| 23.07.2025 | 18,47 | 18,54 | 18,23 | 18,32 | -0,19% | 3.486,00 |
| 22.07.2025 | 18,32 | 18,55 | 18,20 | 18,36 | -4,50% | 1.097,00 |
| 21.07.2025 | 19,29 | 19,40 | 19,00 | 19,22 | 0,44% | 1.587,00 |
| 18.07.2025 | 18,70 | 19,15 | 18,56 | 19,14 | 0,71% | 42,00 |
| 17.07.2025 | 19,01 | 19,07 | 18,89 | 19,00 | 2,32% | 350,00 |
| 16.07.2025 | 18,57 | 18,72 | 18,37 | 18,57 | 0,46% | 28,00 |
| 15.07.2025 | 18,60 | 18,73 | 18,47 | 18,49 | -0,86% | 402,00 |
| 14.07.2025 | 18,68 | 18,69 | 18,51 | 18,65 | 0,89% | 1,00 |
| 11.07.2025 | 18,54 | 18,79 | 18,42 | 18,48 | -3,25% | - |
| 10.07.2025 | 18,92 | 19,31 | 18,91 | 19,10 | -0,73% | 1.270,00 |
| 09.07.2025 | 19,11 | 19,40 | 18,93 | 19,24 | -3,24% | 582,00 |
| 08.07.2025 | 19,88 | 19,93 | 19,81 | 19,89 | -1,32% | 10,00 |
| 07.07.2025 | 20,24 | 20,30 | 20,10 | 20,15 | -0,59% | 295,00 |
| 04.07.2025 | 20,29 | 20,52 | 20,20 | 20,27 | 1,73% | 100,00 |
| 03.07.2025 | 19,83 | 19,95 | 19,80 | 19,93 | -1,02% | - |
| 02.07.2025 | 20,17 | 20,24 | 19,98 | 20,13 | -1,32% | 55,00 |
| 01.07.2025 | 20,76 | 20,78 | 20,40 | 20,40 | -0,78% | 51,00 |
| 30.06.2025 | 20,80 | 20,96 | 20,54 | 20,56 | 0,44% | 51,00 |
| 27.06.2025 | 20,52 | 20,78 | 20,36 | 20,47 | 1,82% | 733,00 |
| 26.06.2025 | 19,99 | 20,34 | 19,93 | 20,11 | 0,98% | - |
| 25.06.2025 | 20,00 | 20,22 | 19,89 | 19,91 | -0,95% | 16,00 |
| 24.06.2025 | 19,96 | 20,30 | 19,95 | 20,10 | 1,11% | 493,00 |
| 23.06.2025 | 19,80 | 20,00 | 19,72 | 19,88 | -1,63% | 490,00 |
| 20.06.2025 | 20,40 | 20,58 | 20,18 | 20,21 | -2,74% | 47,00 |
| 19.06.2025 | 20,94 | 20,94 | 20,75 | 20,78 | 0,29% | 800,00 |
| 18.06.2025 | 20,97 | 20,99 | 20,50 | 20,72 | -0,29% | 51,00 |
| 17.06.2025 | 20,88 | 21,00 | 20,56 | 20,78 | 0,34% | 993,00 |
| 16.06.2025 | 20,82 | 20,88 | 20,36 | 20,71 | -0,62% | 1.052,00 |
| 13.06.2025 | 20,92 | 21,05 | 20,74 | 20,84 | 0,05% | 301,00 |
| 12.06.2025 | 20,84 | 20,90 | 20,64 | 20,83 | -0,24% | 1,00 |
| 11.06.2025 | 21,05 | 21,24 | 20,88 | 20,88 | -1,00% | 349,00 |
| 10.06.2025 | 21,06 | 21,13 | 20,84 | 21,09 | -0,09% | 55,00 |
| 09.06.2025 | 21,07 | 21,36 | 21,02 | 21,11 | 2,38% | 177,00 |
| 06.06.2025 | 20,55 | 20,68 | 20,50 | 20,62 | 1,23% | - |
| 05.06.2025 | 20,52 | 20,56 | 20,30 | 20,37 | -0,59% | - |
| 04.06.2025 | 20,63 | 20,68 | 20,32 | 20,49 | -2,24% | 168,00 |
| 03.06.2025 | 20,97 | 21,18 | 20,66 | 20,96 | -1,32% | 202,00 |
| 02.06.2025 | 21,22 | 21,42 | 20,77 | 21,24 | 6,49% | 1.131,00 |
| 30.05.2025 | 20,22 | 20,22 | 19,78 | 19,95 | 0,20% | 125,00 |
| 29.05.2025 | 20,38 | 20,53 | 19,85 | 19,91 | -0,97% | 5,00 |
| 28.05.2025 | 20,42 | 20,44 | 19,92 | 20,10 | -1,47% | 552,00 |
| 27.05.2025 | 20,44 | 20,46 | 20,14 | 20,40 | 0,74% | 3,00 |
| 26.05.2025 | 20,53 | 20,56 | 20,12 | 20,25 | -0,54% | 271,00 |
| 23.05.2025 | 20,43 | 20,70 | 20,08 | 20,36 | 3,38% | 130,00 |
| 22.05.2025 | 19,66 | 19,87 | 19,56 | 19,70 | 1,29% | 12,00 |