20,270€
1,73%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 19,67 | 19,67 | 19,39 | 19,45 | -2,82% | 164,00 |
| 20.05.2025 | 19,89 | 20,14 | 19,89 | 20,01 | -3,10% | 12,00 |
| 19.05.2025 | 20,40 | 20,80 | 20,18 | 20,65 | 0,73% | 282,00 |
| 16.05.2025 | 20,38 | 20,56 | 20,31 | 20,50 | 1,03% | 99,00 |
| 15.05.2025 | 20,18 | 20,40 | 19,97 | 20,29 | 3,10% | 58,00 |
| 14.05.2025 | 19,83 | 19,85 | 19,62 | 19,68 | -1,23% | 129,00 |
| 13.05.2025 | 19,98 | 20,20 | 19,72 | 19,93 | -3,32% | 753,00 |
| 12.05.2025 | 20,27 | 20,62 | 20,06 | 20,61 | 2,08% | 2.370,00 |
| 09.05.2025 | 20,57 | 20,58 | 19,94 | 20,19 | 1,61% | 703,00 |
| 08.05.2025 | 19,76 | 19,91 | 19,60 | 19,87 | 0,48% | 83,00 |
| 07.05.2025 | 19,71 | 19,92 | 19,40 | 19,78 | 1,78% | 399,00 |
| 06.05.2025 | 19,35 | 19,58 | 19,25 | 19,43 | 0,44% | 190,00 |
| 05.05.2025 | 19,46 | 19,52 | 19,27 | 19,35 | -0,33% | 166,00 |
| 02.05.2025 | 19,19 | 19,45 | 19,09 | 19,41 | -0,64% | 615,00 |
| 30.04.2025 | 19,37 | 19,56 | 19,20 | 19,54 | -0,94% | 30,00 |
| 29.04.2025 | 19,19 | 19,91 | 18,99 | 19,72 | 1,75% | 935,00 |
| 28.04.2025 | 19,23 | 19,54 | 19,09 | 19,38 | 1,44% | 532,00 |
| 25.04.2025 | 18,85 | 19,11 | 18,69 | 19,11 | -0,23% | 275,00 |
| 24.04.2025 | 18,14 | 19,50 | 18,10 | 19,15 | 4,39% | 1.171,00 |
| 23.04.2025 | 18,24 | 18,47 | 18,14 | 18,35 | 1,38% | - |
| 22.04.2025 | 17,80 | 18,30 | 17,56 | 18,10 | 1,97% | 3.020,00 |
| 17.04.2025 | 17,75 | 17,89 | 17,63 | 17,75 | 0,51% | - |
| 16.04.2025 | 17,55 | 17,91 | 17,50 | 17,66 | -0,79% | - |
| 15.04.2025 | 17,65 | 17,94 | 17,60 | 17,80 | 2,77% | 3,00 |
| 14.04.2025 | 17,19 | 17,41 | 17,14 | 17,32 | 0,03% | 7,00 |
| 11.04.2025 | 17,08 | 17,82 | 16,54 | 17,31 | 0,20% | 480,00 |
| 10.04.2025 | 17,72 | 17,96 | 16,87 | 17,28 | -3,17% | - |
| 09.04.2025 | 16,31 | 17,86 | 16,16 | 17,84 | 8,12% | 2.412,00 |
| 08.04.2025 | 16,41 | 17,15 | 16,23 | 16,50 | -1,43% | 98,00 |
| 07.04.2025 | 16,49 | 17,42 | 15,95 | 16,74 | 1,58% | 908,00 |
| 04.04.2025 | 17,24 | 17,50 | 16,42 | 16,48 | -3,46% | - |
| 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 |