17,000€
0,44%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 17,30 | 17,58 | 17,28 | 17,42 | 1,49% | 6,00 |
| 07.11.2024 | 16,95 | 17,50 | 16,90 | 17,17 | 0,64% | 2.332,00 |
| 06.11.2024 | 16,95 | 17,29 | 16,73 | 17,06 | 7,43% | 4.033,00 |
| 05.11.2024 | 16,15 | 16,16 | 15,83 | 15,88 | -3,90% | 126,00 |
| 04.11.2024 | 16,59 | 16,71 | 16,36 | 16,52 | -0,15% | 260,00 |
| 01.11.2024 | 16,33 | 16,72 | 16,18 | 16,55 | -1,78% | 114,00 |
| 31.10.2024 | 18,06 | 18,06 | 16,42 | 16,85 | -6,68% | 1.861,00 |
| 30.10.2024 | 18,15 | 18,19 | 18,01 | 18,05 | -0,06% | 60,00 |
| 29.10.2024 | 18,02 | 18,12 | 17,70 | 18,06 | 1,66% | 649,00 |
| 28.10.2024 | 17,94 | 17,99 | 17,68 | 17,77 | -0,06% | 50,00 |
| 25.10.2024 | 18,11 | 18,19 | 17,45 | 17,78 | -1,77% | 1.118,00 |
| 24.10.2024 | 18,15 | 18,41 | 18,06 | 18,10 | 0,19% | 536,00 |
| 23.10.2024 | 18,20 | 18,22 | 17,88 | 18,06 | -0,11% | 114,00 |
| 22.10.2024 | 18,62 | 18,64 | 18,02 | 18,08 | -3,21% | 4.570,00 |
| 21.10.2024 | 18,80 | 18,98 | 18,52 | 18,68 | -2,45% | 842,00 |
| 18.10.2024 | 19,06 | 19,45 | 19,06 | 19,15 | 1,08% | 675,00 |
| 17.10.2024 | 18,97 | 19,19 | 18,95 | 18,95 | -1,33% | - |
| 16.10.2024 | 19,09 | 19,53 | 19,02 | 19,20 | 1,88% | 1.424,00 |
| 15.10.2024 | 19,24 | 19,42 | 18,80 | 18,85 | -3,43% | 1.873,00 |
| 14.10.2024 | 19,52 | 20,20 | 19,49 | 19,52 | -0,03% | 4.369,00 |
| 11.10.2024 | 19,25 | 19,64 | 19,19 | 19,52 | 0,88% | 3.101,00 |
| 10.10.2024 | 19,32 | 19,36 | 19,13 | 19,35 | -0,79% | 133,00 |
| 09.10.2024 | 19,37 | 19,72 | 19,30 | 19,51 | 1,59% | 259,00 |
| 08.10.2024 | 18,95 | 19,44 | 18,93 | 19,20 | 4,80% | 928,00 |
| 07.10.2024 | 18,53 | 18,68 | 18,26 | 18,32 | -2,86% | 162,00 |
| 04.10.2024 | 18,54 | 19,02 | 18,51 | 18,86 | 1,81% | 622,00 |
| 03.10.2024 | 18,58 | 18,61 | 18,43 | 18,53 | -1,38% | 3,00 |
| 02.10.2024 | 18,69 | 18,84 | 18,52 | 18,79 | -1,57% | 660,00 |
| 01.10.2024 | 18,86 | 19,23 | 18,75 | 19,09 | 3,11% | 2.457,00 |
| 30.09.2024 | 18,36 | 18,63 | 18,16 | 18,51 | 3,55% | 778,00 |
| 27.09.2024 | 18,48 | 18,57 | 17,80 | 17,88 | -2,99% | 150,00 |
| 26.09.2024 | 18,12 | 18,45 | 18,09 | 18,43 | 2,59% | 324,00 |
| 25.09.2024 | 17,78 | 18,16 | 17,74 | 17,96 | -1,88% | 919,00 |
| 24.09.2024 | 18,35 | 18,39 | 18,22 | 18,31 | -0,38% | - |
| 23.09.2024 | 18,28 | 19,00 | 17,85 | 18,38 | 0,41% | 5.160,00 |
| 20.09.2024 | 18,28 | 18,42 | 17,98 | 18,30 | -2,11% | - |
| 19.09.2024 | 18,46 | 18,76 | 18,30 | 18,70 | 1,63% | 310,00 |
| 18.09.2024 | 18,35 | 18,54 | 18,15 | 18,40 | -1,89% | 360,00 |
| 17.09.2024 | 18,73 | 18,91 | 18,60 | 18,75 | 3,31% | 807,00 |
| 16.09.2024 | 18,53 | 18,69 | 18,15 | 18,15 | -1,71% | 773,00 |
| 13.09.2024 | 18,36 | 18,54 | 18,07 | 18,47 | -1,26% | 1.099,00 |
| 12.09.2024 | 18,61 | 18,74 | 18,37 | 18,70 | 1,69% | 1.477,00 |
| 11.09.2024 | 17,98 | 18,39 | 17,94 | 18,39 | 4,07% | - |
| 10.09.2024 | 17,67 | 17,77 | 17,43 | 17,67 | -1,12% | 626,00 |
| 09.09.2024 | 17,79 | 18,05 | 17,64 | 17,87 | 4,59% | 1.426,00 |
| 06.09.2024 | 17,59 | 17,61 | 17,06 | 17,09 | -3,28% | 816,00 |
| 05.09.2024 | 17,46 | 17,91 | 17,42 | 17,67 | 2,20% | 3.788,00 |
| 04.09.2024 | 17,27 | 17,35 | 17,14 | 17,29 | 0,52% | 360,00 |
| 03.09.2024 | 17,63 | 17,65 | 17,14 | 17,20 | 2,84% | 656,00 |
| 02.09.2024 | 17,23 | 17,23 | 16,69 | 16,72 | 0,97% | 116,00 |
| 30.08.2024 | 16,62 | 16,63 | 16,25 | 16,56 | 1,60% | 534,00 |
| 29.08.2024 | 16,22 | 16,52 | 16,12 | 16,30 | 2,58% | 247,00 |
| 28.08.2024 | 15,82 | 16,04 | 15,72 | 15,89 | 1,40% | 800,00 |
| 27.08.2024 | 15,76 | 15,76 | 15,44 | 15,67 | 0,19% | 416,00 |
| 26.08.2024 | 15,76 | 15,96 | 15,60 | 15,64 | -1,26% | 854,00 |
| 23.08.2024 | 15,80 | 15,97 | 15,63 | 15,84 | 2,13% | 24,00 |
| 22.08.2024 | 15,58 | 15,65 | 15,34 | 15,51 | -0,89% | 685,00 |
| 21.08.2024 | 15,56 | 15,76 | 15,54 | 15,65 | 0,84% | 1.630,00 |
| 20.08.2024 | 15,57 | 15,62 | 15,32 | 15,52 | 1,11% | 2.956,00 |
| 19.08.2024 | 15,33 | 15,36 | 15,10 | 15,35 | 0,03% | 1.500,00 |
| 16.08.2024 | 15,46 | 15,46 | 15,11 | 15,35 | 0,00% | 90,00 |
| 15.08.2024 | 15,12 | 15,47 | 15,01 | 15,35 | 0,52% | 106,00 |
| 14.08.2024 | 15,37 | 15,39 | 15,07 | 15,27 | -1,52% | 30,00 |
| 13.08.2024 | 15,43 | 15,51 | 15,32 | 15,50 | 1,84% | - |
| 12.08.2024 | 15,23 | 15,31 | 15,12 | 15,22 | -0,43% | - |
| 09.08.2024 | 15,11 | 15,48 | 15,04 | 15,29 | -0,49% | 620,00 |
| 08.08.2024 | 14,79 | 15,62 | 14,68 | 15,36 | -0,94% | 1.254,00 |
| 07.08.2024 | 15,58 | 16,03 | 15,33 | 15,51 | 1,24% | 1.810,00 |
| 06.08.2024 | 15,15 | 15,59 | 14,68 | 15,32 | 3,94% | 1.026,00 |
| 05.08.2024 | 13,95 | 14,81 | 13,00 | 14,74 | 0,03% | 6.016,00 |
| 02.08.2024 | 14,99 | 14,99 | 14,38 | 14,73 | -8,05% | 1.560,00 |
| 01.08.2024 | 16,07 | 16,35 | 15,99 | 16,02 | -3,70% | 3.446,00 |
| 31.07.2024 | 16,50 | 16,68 | 16,33 | 16,64 | 4,39% | 2.270,00 |
| 30.07.2024 | 15,56 | 16,05 | 15,56 | 15,94 | -2,51% | 771,00 |
| 29.07.2024 | 16,38 | 16,49 | 16,27 | 16,35 | 0,21% | 2.200,00 |
| 26.07.2024 | 16,00 | 16,32 | 15,60 | 16,31 | 5,40% | 5.436,00 |
| 25.07.2024 | 14,93 | 15,98 | 14,87 | 15,48 | 3,34% | 2.260,00 |
| 24.07.2024 | 15,18 | 15,22 | 14,90 | 14,98 | -2,41% | 26,00 |
| 23.07.2024 | 15,27 | 15,46 | 15,23 | 15,35 | -0,84% | 9,00 |
| 22.07.2024 | 15,34 | 15,52 | 15,32 | 15,48 | 1,24% | - |
| 19.07.2024 | 15,39 | 15,52 | 15,09 | 15,29 | -0,52% | 4.293,00 |
| 18.07.2024 | 15,47 | 15,54 | 15,22 | 15,37 | 1,09% | 360,00 |
| 17.07.2024 | 15,41 | 15,55 | 15,17 | 15,20 | -1,78% | 666,00 |
| 16.07.2024 | 15,34 | 15,57 | 15,30 | 15,48 | 1,38% | 250,00 |
| 15.07.2024 | 15,07 | 15,32 | 14,89 | 15,27 | 1,36% | 1.086,00 |
| 12.07.2024 | 15,00 | 15,15 | 14,93 | 15,06 | -1,44% | 24,00 |
| 11.07.2024 | 15,19 | 15,52 | 15,10 | 15,28 | -0,71% | 821,00 |
| 10.07.2024 | 15,19 | 15,40 | 15,18 | 15,39 | 1,58% | 33,00 |
| 09.07.2024 | 15,04 | 15,19 | 15,04 | 15,15 | 0,17% | - |
| 08.07.2024 | 15,12 | 15,31 | 14,95 | 15,13 | -0,03% | 128,00 |