20,140€
0,70%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,30% | - |
| 02.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,30% | - |
| 01.09.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -2,05% | - |
| 29.08.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 2,30% | - |
| 28.08.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -2,53% | - |
| 27.08.2025 | 20,46 | 20,54 | 20,46 | 20,54 | 0,69% | 100,00 |
| 26.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 25.08.2025 | 20,36 | 20,50 | 20,36 | 20,50 | 0,00% | 100,00 |
| 22.08.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,89% | - |
| 21.08.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,29% | - |
| 20.08.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -0,39% | - |
| 19.08.2025 | 20,46 | 20,46 | 20,46 | 20,46 | 0,99% | - |
| 18.08.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 1,81% | - |
| 15.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,45% | - |
| 14.08.2025 | 19,99 | 19,99 | 19,99 | 19,99 | 0,15% | - |
| 13.08.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -6,03% | - |
| 12.08.2025 | 20,42 | 21,24 | 20,42 | 21,24 | 6,41% | 75,00 |
| 11.08.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,30% | - |
| 08.08.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -4,48% | - |
| 07.08.2025 | 20,06 | 20,96 | 20,06 | 20,96 | -0,10% | 20,00 |
| 06.08.2025 | 20,18 | 21,02 | 20,18 | 20,98 | 3,86% | 3,00 |
| 05.08.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,38% | - |
| 04.08.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 1,09% | - |
| 01.08.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 1,15% | - |
| 31.07.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 0,21% | - |
| 30.07.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 4,15% | - |
| 29.07.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,55% | - |
| 28.07.2025 | 18,21 | 18,21 | 18,21 | 18,21 | -2,88% | - |
| 25.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,24% | - |
| 24.07.2025 | 18,52 | 18,52 | 18,52 | 18,52 | 2,38% | - |
| 23.07.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -3,67% | - |
| 22.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | 1,02% | 200,00 |
| 21.07.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 1,25% | - |
| 18.07.2025 | 18,36 | 18,36 | 18,36 | 18,36 | -1,45% | - |
| 17.07.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 2,36% | - |
| 16.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 15.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,20% | - |
| 14.07.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -1,66% | - |
| 11.07.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,38% | - |
| 10.07.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,17% | - |
| 09.07.2025 | 18,78 | 18,78 | 18,78 | 18,78 | -3,64% | - |
| 08.07.2025 | 19,49 | 19,49 | 19,49 | 19,49 | -1,76% | - |
| 07.07.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -4,15% | - |
| 04.07.2025 | 19,94 | 20,70 | 19,94 | 20,70 | 6,32% | 100,00 |
| 03.07.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,97% | - |
| 02.07.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -2,67% | - |
| 01.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,64% | - |
| 27.06.2025 | 20,06 | 20,74 | 20,06 | 20,74 | 5,82% | 100,00 |
| 26.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,64% | - |
| 25.06.2025 | 19,60 | 20,34 | 19,60 | 20,34 | 3,78% | 16,00 |
| 24.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,87% | - |
| 23.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -2,85% | - |
| 20.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,63% | - |
| 19.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,00% | - |
| 18.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -3,75% | - |
| 17.06.2025 | 20,50 | 21,34 | 20,50 | 21,34 | 4,51% | 8,00 |
| 16.06.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -0,39% | - |
| 13.06.2025 | 20,52 | 20,52 | 20,50 | 20,50 | 0,20% | - |
| 12.06.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -0,68% | - |
| 11.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,10% | - |
| 10.06.2025 | 20,68 | 21,26 | 20,68 | 21,26 | 2,90% | 250,00 |
| 09.06.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -0,86% | - |
| 06.06.2025 | 20,16 | 20,84 | 20,16 | 20,84 | 3,68% | 400,00 |
| 05.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -0,69% | - |
| 04.06.2025 | 20,24 | 20,24 | 20,24 | 20,24 | -4,62% | - |
| 03.06.2025 | 20,52 | 21,22 | 20,52 | 21,22 | -1,94% | 200,00 |
| 02.06.2025 | 20,78 | 21,64 | 20,78 | 21,64 | 7,88% | 80,00 |
| 30.05.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,50% | - |
| 29.05.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -0,60% | - |
| 28.05.2025 | 20,08 | 20,08 | 20,08 | 20,08 | -0,59% | - |
| 27.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,40% | - |
| 26.05.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,20% | - |
| 23.05.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 4,20% | - |
| 22.05.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -0,10% | - |
| 21.05.2025 | 19,29 | 19,29 | 19,29 | 19,29 | -1,18% | - |
| 20.05.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -2,50% | - |
| 19.05.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,25% | - |
| 16.05.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 0,00% | - |
| 15.05.2025 | 19,79 | 19,97 | 19,79 | 19,97 | 2,73% | 11,00 |
| 14.05.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -0,92% | - |
| 13.05.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -1,65% | - |
| 12.05.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -1,14% | - |
| 09.05.2025 | 20,18 | 20,18 | 20,18 | 20,18 | 2,49% | - |
| 08.05.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 1,49% | - |
| 07.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 06.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,42% | - |
| 05.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,94% | - |
| 02.05.2025 | 18,82 | 19,10 | 18,82 | 19,10 | 1,00% | 433,00 |
| 30.04.2025 | 18,91 | 18,91 | 18,91 | 18,91 | -0,58% | - |
| 29.04.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 1,06% | - |
| 28.04.2025 | 18,82 | 18,82 | 18,82 | 18,82 | 1,07% | - |
| 25.04.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,76% | - |
| 24.04.2025 | 17,81 | 18,48 | 17,81 | 18,48 | 3,30% | 300,00 |
| 23.04.2025 | 17,89 | 17,89 | 17,89 | 17,89 | -1,54% | - |
| 22.04.2025 | 17,56 | 18,17 | 17,56 | 18,17 | 4,13% | 20,00 |
| 17.04.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,34% | - |
| 16.04.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -0,35% | - |
| 15.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 2,19% | - |
| 14.04.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,44% | - |