20,660€
2,79%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -4,03% | - |
| 10.04.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 5,59% | - |
| 09.04.2025 | 16,04 | 16,45 | 16,04 | 16,45 | 2,11% | 1,00 |
| 08.04.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 1,96% | - |
| 07.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -6,84% | - |
| 04.04.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -1,85% | - |
| 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% | - |