22,560€
3,58%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 22,16 | 23,02 | 22,16 | 23,02 | 5,69% | 100,00 |
| 06.11.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 2,74% | - |
| 05.11.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,39% | 100,00 |
| 04.11.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -2,25% | - |
| 03.11.2025 | 22,22 | 22,22 | 22,22 | 22,22 | 0,54% | - |
| 31.10.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -5,23% | - |
| 30.10.2025 | 23,18 | 23,32 | 23,18 | 23,32 | 8,47% | 50,00 |
| 29.10.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,66% | - |
| 28.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -1,20% | - |
| 27.10.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 1,31% | - |
| 24.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,00% | - |
| 23.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | 0,57% | - |
| 22.10.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 0,09% | - |
| 21.10.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,38% | 100,00 |
| 20.10.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 2,31% | - |
| 17.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,23% | - |
| 16.10.2025 | 21,06 | 21,06 | 21,06 | 21,06 | 0,00% | - |
| 15.10.2025 | 21,06 | 21,06 | 21,06 | 21,06 | -2,95% | 97,00 |
| 14.10.2025 | 20,70 | 21,70 | 20,70 | 21,70 | 2,36% | 100,00 |
| 13.10.2025 | 20,66 | 21,20 | 20,66 | 21,20 | -1,58% | 97,00 |
| 10.10.2025 | 21,34 | 21,54 | 21,34 | 21,54 | -0,09% | 115,00 |
| 09.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -3,58% | - |
| 08.10.2025 | 21,86 | 22,36 | 21,86 | 22,36 | 4,68% | 170,00 |
| 07.10.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -4,22% | - |
| 06.10.2025 | 21,68 | 22,66 | 21,68 | 22,30 | 7,73% | 1.440,00 |
| 03.10.2025 | 19,93 | 20,78 | 19,93 | 20,70 | 6,81% | 100,00 |
| 02.10.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,82% | - |
| 01.10.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -0,76% | - |
| 30.09.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 1,08% | - |
| 29.09.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -3,37% | 250,00 |
| 26.09.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -1,08% | - |
| 25.09.2025 | 20,38 | 20,38 | 20,38 | 20,38 | -4,05% | - |
| 24.09.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -0,09% | 100,00 |
| 23.09.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 2,31% | - |
| 22.09.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,78% | - |
| 19.09.2025 | 20,62 | 20,62 | 20,62 | 20,62 | -1,06% | - |
| 18.09.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,68% | - |
| 17.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,62% | - |
| 16.09.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -5,48% | - |
| 15.09.2025 | 22,26 | 22,26 | 22,26 | 22,26 | 3,82% | 2,00 |
| 12.09.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,97% | - |
| 11.09.2025 | 21,74 | 21,87 | 21,32 | 21,87 | 2,97% | - |
| 10.09.2025 | 21,30 | 21,30 | 21,24 | 21,24 | 4,53% | 48,00 |
| 05.09.2025 | 20,00 | 20,32 | 20,00 | 20,32 | 1,30% | 1,00 |
| 04.09.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,62% | - |
| 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% | - |