19,488€
-4,73%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,65 | 19,83 | 19,20 | 19,43 | -5,00% | 582,00 |
| 30.07.2026 | 20,74 | 20,89 | 19,21 | 20,46 | 1,31% | 2.004,00 |
| 29.07.2026 | 20,59 | 20,97 | 19,99 | 20,19 | 3,35% | 1.117,00 |
| 28.07.2026 | 19,36 | 20,06 | 19,31 | 19,54 | 6,53% | 1.876,00 |
| 27.07.2026 | 18,60 | 18,91 | 18,16 | 18,34 | 2,64% | 508,00 |
| 24.07.2026 | 17,59 | 17,96 | 17,51 | 17,87 | 3,87% | 951,00 |
| 23.07.2026 | 17,36 | 17,54 | 17,12 | 17,20 | -4,31% | 58,00 |
| 22.07.2026 | 17,74 | 18,01 | 17,63 | 17,98 | 0,32% | 221,00 |
| 21.07.2026 | 17,90 | 18,05 | 17,60 | 17,92 | 0,00% | 1.146,00 |
| 17.07.2026 | 17,69 | 18,09 | 17,44 | 17,92 | 3,18% | 97,00 |
| 16.07.2026 | 17,59 | 17,91 | 17,33 | 17,37 | 1,06% | 2.263,00 |
| 15.07.2026 | 17,25 | 17,50 | 16,99 | 17,18 | -5,63% | 1.116,00 |
| 14.07.2026 | 18,34 | 18,48 | 18,15 | 18,21 | 1,12% | 656,00 |
| 13.07.2026 | 17,90 | 18,18 | 17,74 | 18,01 | -1,07% | 440,00 |
| 10.07.2026 | 18,31 | 18,35 | 17,95 | 18,20 | -0,70% | 65,00 |
| 09.07.2026 | 18,22 | 18,54 | 18,07 | 18,33 | 0,55% | 675,00 |
| 08.07.2026 | 18,23 | 18,35 | 17,66 | 18,23 | -2,68% | 493,00 |
| 07.07.2026 | 18,38 | 18,84 | 18,07 | 18,73 | 3,74% | 1.807,00 |
| 06.07.2026 | 17,82 | 18,28 | 17,82 | 18,06 | 0,42% | 414,00 |
| 03.07.2026 | 18,01 | 18,20 | 17,93 | 17,98 | -1,44% | 176,00 |
| 02.07.2026 | 18,18 | 18,32 | 17,67 | 18,24 | 2,79% | 2.660,00 |
| 01.07.2026 | 17,46 | 17,90 | 17,19 | 17,75 | 0,51% | 1.495,00 |
| 30.06.2026 | 17,65 | 17,69 | 17,33 | 17,66 | -1,35% | 885,00 |
| 29.06.2026 | 17,78 | 18,08 | 17,69 | 17,90 | 2,30% | 746,00 |
| 26.06.2026 | 17,55 | 17,65 | 17,21 | 17,50 | 2,21% | 184,00 |
| 25.06.2026 | 17,43 | 17,48 | 17,01 | 17,12 | -2,48% | 2.874,00 |
| 24.06.2026 | 17,52 | 17,84 | 17,36 | 17,56 | 3,45% | 2.018,00 |
| 23.06.2026 | 17,23 | 17,39 | 16,54 | 16,97 | -2,25% | 4.336,00 |
| 22.06.2026 | 17,18 | 17,49 | 17,18 | 17,36 | -0,98% | 901,00 |
| 19.06.2026 | 17,34 | 17,67 | 17,23 | 17,53 | -3,23% | 116,00 |
| 18.06.2026 | 17,90 | 18,29 | 17,72 | 18,12 | 2,06% | 5.979,00 |
| 17.06.2026 | 17,54 | 17,89 | 17,22 | 17,75 | 0,98% | 1.779,00 |
| 16.06.2026 | 17,62 | 17,80 | 17,39 | 17,58 | 0,67% | 420,00 |
| 15.06.2026 | 17,64 | 17,69 | 17,14 | 17,46 | -2,48% | 3.575,00 |
| 12.06.2026 | 17,78 | 18,11 | 17,53 | 17,91 | -3,63% | 600,00 |
| 11.06.2026 | 18,11 | 18,58 | 18,02 | 18,58 | 3,86% | 3.286,00 |
| 10.06.2026 | 18,06 | 18,32 | 17,80 | 17,89 | -2,49% | 1.735,00 |
| 09.06.2026 | 18,65 | 18,79 | 18,32 | 18,35 | -3,98% | 2.461,00 |
| 08.06.2026 | 18,73 | 19,28 | 18,51 | 19,11 | -1,11% | 1.469,00 |
| 05.06.2026 | 19,59 | 19,61 | 19,01 | 19,33 | 1,94% | 700,00 |
| 04.06.2026 | 18,68 | 19,00 | 18,55 | 18,96 | -0,99% | 756,00 |
| 03.06.2026 | 19,45 | 19,62 | 19,07 | 19,15 | -3,89% | 11.775,00 |
| 02.06.2026 | 19,95 | 20,15 | 19,68 | 19,92 | -0,92% | 2.175,00 |
| 01.06.2026 | 19,78 | 20,28 | 19,62 | 20,11 | 10,74% | 3.611,00 |
| 29.05.2026 | 18,57 | 18,57 | 18,01 | 18,16 | -6,62% | 3.507,00 |
| 28.05.2026 | 18,99 | 19,46 | 18,78 | 19,45 | 2,61% | 1.862,00 |
| 27.05.2026 | 19,03 | 19,22 | 18,90 | 18,95 | 3,74% | 262,00 |
| 26.05.2026 | 18,39 | 18,39 | 18,12 | 18,27 | 0,30% | 227,00 |
| 25.05.2026 | 17,99 | 18,39 | 17,76 | 18,21 | 1,67% | 3.330,00 |
| 22.05.2026 | 17,86 | 18,18 | 17,72 | 17,91 | 1,40% | 811,00 |
| 21.05.2026 | 17,51 | 17,79 | 17,49 | 17,67 | -2,47% | 2.110,00 |
| 20.05.2026 | 17,84 | 18,19 | 17,65 | 18,11 | 0,37% | 2.840,00 |
| 19.05.2026 | 18,20 | 18,23 | 17,92 | 18,05 | 2,40% | 9.746,00 |
| 18.05.2026 | 17,48 | 17,93 | 17,32 | 17,62 | 0,59% | 3.673,00 |
| 15.05.2026 | 17,31 | 17,73 | 17,26 | 17,52 | -0,53% | 198,00 |
| 14.05.2026 | 17,63 | 17,79 | 17,50 | 17,61 | -2,91% | 490,00 |
| 13.05.2026 | 18,14 | 18,31 | 17,97 | 18,14 | 1,64% | 78,00 |
| 12.05.2026 | 17,84 | 17,99 | 17,72 | 17,85 | -1,53% | 526,00 |
| 11.05.2026 | 18,37 | 18,37 | 18,00 | 18,13 | -1,49% | 314,00 |
| 08.05.2026 | 18,49 | 18,73 | 18,07 | 18,40 | 4,65% | 1.476,00 |
| 07.05.2026 | 17,64 | 17,89 | 17,47 | 17,58 | 2,63% | 251,00 |
| 06.05.2026 | 17,28 | 17,28 | 16,88 | 17,13 | -0,26% | 130,00 |
| 05.05.2026 | 17,01 | 17,39 | 17,00 | 17,18 | 0,67% | 1.876,00 |
| 04.05.2026 | 16,98 | 17,24 | 16,76 | 17,06 | -3,10% | 1.427,00 |
| 30.04.2026 | 16,88 | 17,61 | 16,87 | 17,61 | -7,33% | 1.168,00 |
| 29.04.2026 | 19,15 | 19,32 | 19,00 | 19,00 | -0,26% | 6,00 |
| 28.04.2026 | 19,83 | 19,84 | 18,25 | 19,05 | -7,50% | 3.072,00 |
| 27.04.2026 | 20,60 | 20,78 | 20,20 | 20,60 | 3,67% | 483,00 |
| 24.04.2026 | 19,82 | 20,00 | 19,54 | 19,87 | -0,87% | 6.044,00 |
| 23.04.2026 | 20,28 | 20,47 | 19,88 | 20,04 | -3,05% | 2.427,00 |
| 22.04.2026 | 20,70 | 20,97 | 20,50 | 20,67 | -0,74% | 1.088,00 |
| 21.04.2026 | 20,66 | 21,20 | 20,63 | 20,83 | 3,50% | 2.202,00 |
| 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 | 0,76% | 8.279,00 |
| 20.03.2026 | 18,39 | 18,39 | 17,77 | 17,81 | -1,71% | 810,00 |
| 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 |