17,460€
1,04%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,30 | 17,31 | 16,96 | 17,31 | 0,14% | - |
| 03.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -3,68% | - |
| 02.04.2025 | 17,81 | 17,94 | 17,81 | 17,94 | -0,22% | - |
| 01.04.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -2,81% | - |
| 31.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,86% | 165,00 |
| 28.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,21% | - |
| 27.03.2025 | 18,78 | 18,90 | 18,78 | 18,81 | 1,68% | 320,00 |
| 26.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 25.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 24.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,93% | - |
| 21.03.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -1,98% | - |
| 20.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,19% | - |
| 19.03.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,22% | - |
| 18.03.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 1,04% | - |
| 17.03.2025 | 18,33 | 18,33 | 18,33 | 18,33 | 1,33% | - |
| 14.03.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,88% | - |
| 13.03.2025 | 18,25 | 18,25 | 18,25 | 18,25 | 0,83% | - |
| 12.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 5,17% | 520,00 |
| 11.03.2025 | 17,68 | 17,68 | 17,21 | 17,21 | -8,94% | 700,00 |
| 10.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,46% | 530,00 |
| 07.03.2025 | 18,91 | 19,18 | 18,91 | 19,18 | -6,53% | 1.430,00 |
| 06.03.2025 | 19,69 | 20,52 | 19,69 | 20,52 | 6,54% | 520,00 |
| 05.03.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 1,37% | - |
| 04.03.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 1,23% | 220,00 |
| 03.03.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 3,64% | - |
| 28.02.2025 | 18,11 | 18,11 | 18,11 | 18,11 | -1,84% | - |
| 27.02.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,15% | - |
| 26.02.2025 | 18,24 | 18,24 | 18,24 | 18,24 | -0,82% | - |
| 25.02.2025 | 18,39 | 18,39 | 18,39 | 18,39 | -0,49% | - |
| 24.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 0,54% | - |
| 21.02.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,45% | - |
| 20.02.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -1,69% | - |
| 19.02.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,99% | - |
| 18.02.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 0,26% | - |
| 17.02.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 0,95% | - |
| 14.02.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -0,21% | - |
| 13.02.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 1,83% | - |
| 12.02.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,43% | - |
| 11.02.2025 | 18,55 | 18,55 | 18,55 | 18,55 | 0,32% | - |
| 10.02.2025 | 18,50 | 18,50 | 18,49 | 18,49 | -0,70% | 130,00 |
| 07.02.2025 | 18,61 | 18,62 | 18,58 | 18,62 | -5,34% | 1.230,00 |
| 06.02.2025 | 18,86 | 19,67 | 18,86 | 19,67 | 4,79% | 100,00 |
| 05.02.2025 | 18,77 | 18,77 | 18,77 | 18,77 | 0,43% | - |
| 04.02.2025 | 18,69 | 18,69 | 18,69 | 18,69 | -0,64% | - |
| 03.02.2025 | 18,81 | 18,81 | 18,81 | 18,81 | 4,50% | - |
| 31.01.2025 | 18,40 | 18,40 | 18,00 | 18,00 | 1,18% | 420,00 |
| 30.01.2025 | 17,79 | 17,79 | 17,79 | 17,79 | 1,19% | - |
| 29.01.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 3,72% | - |
| 28.01.2025 | 16,95 | 16,95 | 16,95 | 16,95 | 0,53% | - |
| 27.01.2025 | 16,86 | 16,86 | 16,86 | 16,86 | 0,48% | - |
| 24.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 2,32% | - |
| 23.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 100,00 |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 21.01.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,30% | - |
| 20.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,43% | - |
| 17.01.2025 | 16,39 | 16,84 | 16,39 | 16,84 | 3,31% | 100,00 |
| 16.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 15.01.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -2,16% | - |
| 14.01.2025 | 16,18 | 16,78 | 16,18 | 16,64 | -2,63% | 1.980,00 |
| 13.01.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,53% | - |
| 10.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 09.01.2025 | 17,11 | 17,30 | 17,11 | 17,30 | -1,14% | 315,00 |
| 08.01.2025 | 17,16 | 17,50 | 17,16 | 17,50 | 1,33% | 285,00 |
| 07.01.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 1,59% | - |
| 06.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 400,00 |
| 03.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 02.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 30.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 27.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 13,00 |
| 23.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 20.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 20,00 |
| 19.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 18.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,12% | - |
| 17.12.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,35% | - |
| 16.12.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -2,52% | - |
| 13.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -0,46% | - |
| 12.12.2024 | 17,53 | 17,53 | 17,53 | 17,53 | -1,90% | - |
| 11.12.2024 | 17,23 | 17,87 | 17,23 | 17,87 | 4,02% | 30,00 |
| 10.12.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,75% | - |
| 09.12.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -0,52% | - |
| 06.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,46% | 150,00 |
| 05.12.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,23% | - |
| 04.12.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -2,08% | - |
| 03.12.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 0,00% | - |
| 02.12.2024 | 17,73 | 17,81 | 17,73 | 17,81 | 0,56% | 1.000,00 |
| 29.11.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -2,10% | - |
| 28.11.2024 | 17,37 | 18,09 | 17,37 | 18,09 | 0,28% | 500,00 |
| 27.11.2024 | 17,34 | 18,04 | 17,34 | 18,04 | 7,51% | 15,00 |
| 26.11.2024 | 16,66 | 16,78 | 16,66 | 16,78 | -3,84% | 166,00 |
| 25.11.2024 | 17,72 | 17,72 | 17,45 | 17,45 | 4,68% | 300,00 |
| 22.11.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 1,21% | - |
| 21.11.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -4,80% | - |
| 20.11.2024 | 16,65 | 17,30 | 16,65 | 17,30 | 0,93% | 148,00 |
| 19.11.2024 | 16,67 | 17,14 | 16,60 | 17,14 | 2,27% | 1.040,00 |
| 18.11.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -0,83% | - |
| 15.11.2024 | 16,81 | 16,90 | 16,81 | 16,90 | -0,71% | 20,00 |
| 14.11.2024 | 17,02 | 17,02 | 17,02 | 17,02 | 0,12% | - |
| 13.11.2024 | 16,99 | 17,00 | 16,34 | 17,00 | 0,00% | 83,00 |
| 12.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 11.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,24% | - |