18,985€
1,80%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 2,66% | - |
| 07.11.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,66% | - |
| 06.11.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 2,02% | - |
| 05.11.2024 | 15,84 | 16,30 | 15,84 | 16,30 | 2,19% | 20,00 |
| 04.11.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 01.11.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -4,78% | - |
| 31.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -4,94% | 10,00 |
| 30.10.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -0,06% | - |
| 29.10.2024 | 17,63 | 17,63 | 17,63 | 17,63 | -0,06% | - |
| 28.10.2024 | 17,59 | 17,64 | 17,59 | 17,64 | -1,45% | 100,00 |
| 25.10.2024 | 17,76 | 17,90 | 17,76 | 17,90 | 0,00% | 130,00 |
| 24.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,62% | - |
| 23.10.2024 | 17,86 | 17,86 | 17,79 | 17,79 | -2,79% | 100,00 |
| 22.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 300,00 |
| 21.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 18.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,70% | - |
| 17.10.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -0,96% | - |
| 16.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | -4,34% | - |
| 15.10.2024 | 18,87 | 19,60 | 18,87 | 19,60 | -0,51% | 500,00 |
| 14.10.2024 | 18,80 | 19,70 | 18,80 | 19,70 | 4,40% | 360,00 |
| 11.10.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,68% | - |
| 10.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,11% | - |
| 09.10.2024 | 18,98 | 18,98 | 18,98 | 18,98 | -0,11% | - |
| 08.10.2024 | 18,65 | 19,00 | 18,65 | 19,00 | 0,26% | 300,00 |
| 07.10.2024 | 18,22 | 18,95 | 18,22 | 18,95 | 3,72% | 130,00 |
| 04.10.2024 | 18,27 | 18,27 | 18,27 | 18,27 | 0,16% | - |
| 03.10.2024 | 18,24 | 18,24 | 18,24 | 18,24 | -0,60% | - |
| 02.10.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -1,34% | - |
| 01.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,31% | - |
| 30.09.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -2,10% | - |