22,320€
-0,80%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 22,28 | 22,28 | 21,86 | 22,27 | -1,02% | - |
| 26.01.2026 | 23,00 | 23,00 | 22,50 | 22,50 | -2,68% | 550,00 |
| 23.01.2026 | 23,02 | 23,12 | 23,02 | 23,12 | 0,09% | 75,00 |
| 22.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -0,35% | - |
| 21.01.2026 | 23,18 | 23,18 | 23,18 | 23,18 | -0,43% | - |
| 20.01.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -8,13% | - |
| 19.01.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 3,94% | 234,00 |
| 16.01.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -1,06% | - |
| 15.01.2026 | 24,64 | 24,64 | 24,64 | 24,64 | 0,49% | 300,00 |
| 14.01.2026 | 24,52 | 24,52 | 24,52 | 24,52 | 1,74% | - |
| 13.01.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,33% | - |
| 12.01.2026 | 23,10 | 24,02 | 23,10 | 24,02 | 3,53% | 50,00 |
| 09.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,36% | - |
| 08.01.2026 | 23,52 | 23,52 | 23,52 | 23,52 | 0,34% | - |
| 07.01.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 1,03% | - |
| 06.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 05.01.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -1,37% | - |
| 02.01.2026 | 23,42 | 23,42 | 23,42 | 23,42 | 1,39% | - |
| 30.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,11% | - |
| 29.12.2025 | 23,46 | 23,46 | 23,36 | 23,36 | -2,26% | 483,00 |
| 23.12.2025 | 23,02 | 23,90 | 23,02 | 23,90 | 0,50% | 1.380,00 |
| 22.12.2025 | 23,32 | 23,78 | 23,32 | 23,78 | 2,94% | 3.624,00 |
| 19.12.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 2,67% | - |
| 18.12.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -2,26% | - |
| 17.12.2025 | 22,66 | 23,02 | 22,66 | 23,02 | 1,95% | 35,00 |
| 16.12.2025 | 22,58 | 22,58 | 22,58 | 22,58 | -4,97% | - |
| 15.12.2025 | 23,76 | 23,76 | 23,76 | 23,76 | 5,04% | 110,00 |
| 12.12.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 2,26% | - |
| 11.12.2025 | 21,84 | 22,12 | 21,84 | 22,12 | 0,27% | 350,00 |
| 10.12.2025 | 22,06 | 22,06 | 22,06 | 22,06 | -0,27% | - |
| 09.12.2025 | 22,12 | 22,12 | 22,12 | 22,12 | 0,27% | - |
| 08.12.2025 | 21,96 | 22,06 | 21,96 | 22,06 | 0,36% | 200,00 |
| 05.12.2025 | 21,98 | 21,98 | 21,98 | 21,98 | -1,61% | - |
| 04.12.2025 | 22,34 | 22,34 | 22,34 | 22,34 | 0,45% | - |
| 03.12.2025 | 22,24 | 22,24 | 22,24 | 22,24 | -0,36% | 289,00 |
| 02.12.2025 | 22,34 | 22,34 | 22,32 | 22,32 | -2,28% | - |
| 01.12.2025 | 22,20 | 22,84 | 22,20 | 22,84 | 1,69% | 42,00 |
| 28.11.2025 | 22,46 | 22,46 | 22,46 | 22,46 | -2,01% | - |
| 27.11.2025 | 22,92 | 22,92 | 22,92 | 22,92 | -2,96% | - |
| 26.11.2025 | 22,76 | 23,62 | 22,76 | 23,62 | 5,45% | 333,00 |
| 25.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,09% | - |
| 24.11.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 0,45% | - |
| 21.11.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 1,92% | - |
| 20.11.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,83% | - |
| 19.11.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -1,72% | - |
| 18.11.2025 | 21,54 | 22,10 | 21,54 | 22,10 | -5,80% | 250,00 |
| 17.11.2025 | 22,88 | 23,76 | 22,84 | 23,46 | 3,17% | 720,00 |
| 14.11.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -4,61% | - |
| 13.11.2025 | 23,84 | 23,84 | 23,84 | 23,84 | 2,85% | 70,00 |
| 12.11.2025 | 23,18 | 23,18 | 23,18 | 23,18 | -1,28% | - |
| 11.11.2025 | 23,48 | 23,48 | 23,48 | 23,48 | 4,73% | - |
| 10.11.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -2,61% | - |
| 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% | - |