20,785€
3,31%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 20,66 | 20,88 | 20,63 | 20,76 | 3,18% | 24,00 |
| 20.04.2026 | 19,94 | 20,30 | 19,94 | 20,12 | -2,38% | 721,00 |
| 17.04.2026 | 20,01 | 20,68 | 19,97 | 20,61 | 5,37% | 1.418,00 |
| 16.04.2026 | 19,86 | 19,86 | 19,36 | 19,56 | -0,14% | 741,00 |
| 15.04.2026 | 19,40 | 19,82 | 19,38 | 19,59 | 5,14% | 755,00 |
| 14.04.2026 | 18,62 | 18,79 | 18,60 | 18,63 | 4,14% | 111,00 |
| 13.04.2026 | 17,94 | 18,12 | 17,76 | 17,89 | 0,36% | 51,00 |
| 10.04.2026 | 17,94 | 17,94 | 17,72 | 17,83 | -2,15% | 88,00 |
| 09.04.2026 | 18,56 | 18,56 | 17,97 | 18,22 | -1,95% | 3,00 |
| 08.04.2026 | 18,70 | 19,24 | 18,40 | 18,58 | 4,91% | 3.607,00 |
| 07.04.2026 | 18,35 | 18,57 | 17,55 | 17,71 | -1,58% | 725,00 |
| 02.04.2026 | 17,78 | 18,01 | 17,40 | 18,00 | -0,25% | 429,00 |
| 01.04.2026 | 17,90 | 18,32 | 17,81 | 18,04 | 3,09% | 1.475,00 |
| 31.03.2026 | 17,30 | 17,68 | 17,14 | 17,50 | 4,54% | 3.801,00 |
| 30.03.2026 | 16,82 | 17,09 | 16,58 | 16,74 | -3,21% | 12.761,00 |
| 27.03.2026 | 17,76 | 17,76 | 17,13 | 17,30 | -2,92% | 3.851,00 |
| 26.03.2026 | 18,34 | 18,69 | 17,77 | 17,82 | -3,34% | 8.792,00 |
| 25.03.2026 | 18,22 | 18,63 | 18,12 | 18,43 | 3,08% | 1.125,00 |
| 24.03.2026 | 18,12 | 18,39 | 17,29 | 17,88 | -0,33% | 1.093,00 |
| 23.03.2026 | 17,63 | 18,74 | 17,00 | 17,94 | -0,97% | 8.279,00 |
| 19.03.2026 | 18,21 | 18,23 | 17,83 | 18,12 | -2,89% | 64,00 |
| 18.03.2026 | 18,94 | 18,95 | 18,63 | 18,66 | -3,39% | 1.593,00 |
| 17.03.2026 | 19,16 | 19,45 | 19,02 | 19,31 | -1,38% | 1.909,00 |
| 16.03.2026 | 19,47 | 19,82 | 19,29 | 19,58 | 1,64% | 1.002,00 |
| 13.03.2026 | 19,47 | 19,65 | 19,23 | 19,27 | 0,05% | 4.418,00 |
| 12.03.2026 | 19,32 | 19,53 | 18,99 | 19,26 | -0,03% | - |
| 11.03.2026 | 19,53 | 19,61 | 19,03 | 19,26 | -3,75% | 2.409,00 |
| 10.03.2026 | 20,01 | 20,46 | 19,94 | 20,01 | -3,84% | 1.516,00 |
| 09.03.2026 | 20,04 | 20,93 | 19,83 | 20,81 | 5,21% | 1.035,00 |
| 06.03.2026 | 19,87 | 20,38 | 19,69 | 19,78 | 4,32% | 1.057,00 |
| 05.03.2026 | 19,28 | 19,57 | 18,96 | 18,96 | -1,81% | 722,00 |
| 04.03.2026 | 18,85 | 19,51 | 18,85 | 19,31 | 5,26% | 109,00 |
| 03.03.2026 | 18,64 | 18,73 | 17,45 | 18,35 | -3,65% | 15.608,00 |
| 02.03.2026 | 19,20 | 19,20 | 18,69 | 19,04 | -0,96% | 336,00 |
| 27.02.2026 | 19,48 | 19,63 | 19,22 | 19,23 | -0,90% | 1.096,00 |
| 26.02.2026 | 18,94 | 19,65 | 18,75 | 19,40 | 5,69% | 4.706,00 |
| 25.02.2026 | 18,26 | 18,49 | 18,11 | 18,36 | 0,41% | 764,00 |
| 24.02.2026 | 18,22 | 18,40 | 18,06 | 18,28 | -7,18% | 5.559,00 |
| 23.02.2026 | 20,10 | 20,28 | 19,53 | 19,70 | -1,84% | 1.966,00 |
| 20.02.2026 | 20,06 | 20,18 | 19,89 | 20,07 | -0,37% | 80,00 |
| 19.02.2026 | 20,31 | 20,32 | 20,06 | 20,14 | -0,49% | 369,00 |
| 18.02.2026 | 20,02 | 20,38 | 19,90 | 20,24 | 0,00% | 2.055,00 |
| 17.02.2026 | 20,51 | 20,66 | 20,18 | 20,24 | -3,89% | 2.882,00 |
| 16.02.2026 | 20,96 | 21,24 | 20,78 | 21,06 | -1,13% | 951,00 |
| 13.02.2026 | 21,08 | 21,40 | 20,62 | 21,30 | -2,92% | 2.418,00 |
| 12.02.2026 | 21,82 | 22,26 | 21,82 | 21,94 | -3,86% | 634,00 |
| 11.02.2026 | 22,97 | 23,18 | 22,74 | 22,82 | -0,35% | 58,00 |
| 10.02.2026 | 22,04 | 23,02 | 21,97 | 22,90 | 5,72% | 6.426,00 |
| 09.02.2026 | 21,57 | 21,88 | 21,33 | 21,66 | 1,26% | 6.445,00 |
| 06.02.2026 | 20,96 | 21,50 | 20,88 | 21,39 | 0,47% | 710,00 |
| 05.02.2026 | 21,36 | 21,37 | 21,18 | 21,29 | -1,84% | 613,00 |
| 04.02.2026 | 22,03 | 22,25 | 21,67 | 21,69 | -8,60% | 1.638,00 |
| 03.02.2026 | 23,92 | 24,14 | 23,34 | 23,73 | -1,78% | 714,00 |
| 02.02.2026 | 23,90 | 24,16 | 23,73 | 24,16 | 3,07% | 10.656,00 |
| 30.01.2026 | 23,33 | 23,72 | 23,06 | 23,44 | 0,99% | 220,00 |
| 29.01.2026 | 22,72 | 23,50 | 22,52 | 23,21 | 5,45% | 1.851,00 |
| 28.01.2026 | 22,29 | 22,30 | 21,50 | 22,01 | -1,70% | 3.077,00 |
| 27.01.2026 | 22,16 | 22,60 | 22,13 | 22,39 | 1,36% | 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 |