18,278€
2,62%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -4,73% | - |
| 07.07.2026 | 18,03 | 18,70 | 18,03 | 18,70 | 5,50% | 100,00 |
| 06.07.2026 | 17,63 | 17,72 | 17,63 | 17,72 | -0,51% | 1.500,00 |
| 03.07.2026 | 18,34 | 18,34 | 17,81 | 17,81 | -3,21% | 102,00 |
| 02.07.2026 | 17,82 | 18,53 | 17,82 | 18,40 | 3,66% | 2.860,00 |
| 01.07.2026 | 17,08 | 17,75 | 17,08 | 17,75 | 3,11% | 400,00 |
| 30.06.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -1,26% | - |
| 29.06.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -0,23% | - |
| 26.06.2026 | 17,05 | 17,48 | 17,05 | 17,48 | 2,76% | 5,00 |
| 25.06.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -4,95% | - |
| 24.06.2026 | 17,94 | 17,98 | 17,26 | 17,89 | 4,41% | 29,00 |
| 23.06.2026 | 16,84 | 17,14 | 16,79 | 17,14 | -0,67% | 201,00 |
| 22.06.2026 | 17,57 | 17,57 | 16,87 | 17,25 | 1,29% | 2.145,00 |
| 19.06.2026 | 16,88 | 17,70 | 16,88 | 17,03 | -7,60% | 308,00 |
| 18.06.2026 | 17,53 | 18,43 | 17,53 | 18,43 | 6,47% | 14,00 |
| 17.06.2026 | 17,31 | 17,60 | 17,31 | 17,31 | -3,59% | 172,00 |
| 16.06.2026 | 17,95 | 18,23 | 17,95 | 17,96 | 1,24% | 2.831,00 |
| 15.06.2026 | 17,20 | 17,89 | 17,20 | 17,74 | -1,88% | 756,00 |
| 12.06.2026 | 18,06 | 18,20 | 17,92 | 18,08 | -0,14% | 133,00 |
| 11.06.2026 | 18,00 | 18,10 | 18,00 | 18,10 | -2,24% | 1,00 |
| 10.06.2026 | 18,00 | 18,52 | 18,00 | 18,52 | -2,06% | 8,00 |
| 09.06.2026 | 18,23 | 18,91 | 18,23 | 18,91 | -1,74% | 7,00 |
| 08.06.2026 | 19,08 | 19,24 | 19,04 | 19,24 | -1,51% | 586,00 |
| 05.06.2026 | 19,01 | 19,70 | 19,01 | 19,54 | 2,25% | 54,00 |
| 04.06.2026 | 18,41 | 19,11 | 18,41 | 19,11 | -2,62% | 36,00 |
| 03.06.2026 | 19,06 | 19,62 | 19,06 | 19,62 | 0,62% | 1,00 |
| 02.06.2026 | 19,87 | 20,21 | 19,50 | 19,50 | -3,56% | 360,00 |
| 01.06.2026 | 20,27 | 20,30 | 19,29 | 20,22 | 9,39% | 188,00 |
| 29.05.2026 | 18,79 | 18,79 | 18,49 | 18,49 | -4,42% | 178,00 |
| 28.05.2026 | 18,60 | 19,34 | 18,60 | 19,34 | 0,16% | 100,00 |
| 27.05.2026 | 18,64 | 19,31 | 18,64 | 19,31 | 7,91% | 1.345,00 |
| 26.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 1,68% | - |
| 25.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,11% | - |
| 22.05.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 3,69% | - |
| 21.05.2026 | 17,16 | 17,29 | 16,96 | 16,96 | -2,08% | 2.820,00 |
| 20.05.2026 | 17,36 | 17,36 | 17,32 | 17,32 | -2,29% | 100,00 |
| 19.05.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 3,41% | - |
| 18.05.2026 | 17,19 | 17,19 | 17,14 | 17,14 | 0,56% | 250,00 |
| 15.05.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -0,79% | - |
| 14.05.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -4,58% | - |
| 13.05.2026 | 17,79 | 18,51 | 17,50 | 18,00 | 3,09% | 6.160,00 |
| 12.05.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -5,03% | - |
| 11.05.2026 | 17,85 | 18,39 | 17,85 | 18,39 | -1,61% | 100,00 |
| 08.05.2026 | 18,01 | 18,69 | 18,01 | 18,69 | 8,35% | 20,00 |
| 07.05.2026 | 17,29 | 17,29 | 17,25 | 17,25 | -0,29% | 100,00 |
| 06.05.2026 | 16,80 | 17,30 | 16,80 | 17,30 | 2,92% | 138,00 |
| 05.05.2026 | 16,80 | 16,81 | 16,80 | 16,81 | 0,03% | 75,00 |
| 04.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,86% | - |
| 30.04.2026 | 16,80 | 17,30 | 16,80 | 17,30 | -8,56% | 500,00 |
| 29.04.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,99% | - |
| 28.04.2026 | 19,52 | 19,52 | 18,93 | 19,30 | -5,85% | 3.410,00 |
| 27.04.2026 | 20,02 | 20,50 | 20,02 | 20,50 | 5,62% | 300,00 |
| 24.04.2026 | 19,99 | 20,19 | 19,41 | 19,41 | -4,20% | 1.800,00 |
| 23.04.2026 | 20,00 | 20,30 | 20,00 | 20,26 | -4,30% | 600,00 |
| 22.04.2026 | 20,30 | 21,17 | 20,30 | 21,17 | 1,44% | 140,00 |
| 21.04.2026 | 20,23 | 21,27 | 20,23 | 20,87 | 1,31% | 2.850,00 |
| 20.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 5,02% | 485,00 |
| 17.04.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,08% | - |
| 16.04.2026 | 19,27 | 19,67 | 19,26 | 19,60 | -0,48% | 470,00 |
| 15.04.2026 | 19,04 | 19,70 | 19,04 | 19,70 | 3,90% | 400,00 |
| 14.04.2026 | 18,25 | 18,96 | 18,25 | 18,96 | 7,73% | 357,00 |
| 13.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -3,08% | - |
| 10.04.2026 | 17,51 | 18,16 | 17,51 | 18,16 | 0,83% | 140,00 |
| 09.04.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -2,01% | - |
| 08.04.2026 | 19,00 | 19,08 | 18,38 | 18,38 | 3,64% | 2.973,00 |
| 07.04.2026 | 18,49 | 18,49 | 17,73 | 17,73 | 2,43% | 88,00 |
| 02.04.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -2,31% | - |
| 01.04.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 3,81% | 10,00 |
| 31.03.2026 | 17,07 | 17,07 | 17,07 | 17,07 | 2,89% | - |
| 30.03.2026 | 16,59 | 16,66 | 16,59 | 16,59 | -4,60% | 1.785,00 |
| 27.03.2026 | 17,38 | 17,39 | 17,38 | 17,39 | -4,97% | 26,00 |
| 26.03.2026 | 18,10 | 18,60 | 18,10 | 18,30 | 2,69% | 749,00 |
| 25.03.2026 | 17,82 | 17,82 | 17,82 | 17,82 | -0,06% | - |
| 24.03.2026 | 17,83 | 17,83 | 17,83 | 17,83 | 0,28% | - |
| 23.03.2026 | 17,43 | 17,78 | 17,43 | 17,78 | -0,17% | 300,00 |
| 20.03.2026 | 17,88 | 18,56 | 17,81 | 17,81 | -0,72% | 339,00 |
| 19.03.2026 | 17,96 | 17,96 | 17,94 | 17,94 | -3,65% | 130,00 |
| 18.03.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -1,32% | - |
| 17.03.2026 | 18,87 | 18,87 | 18,87 | 18,87 | -4,50% | - |
| 16.03.2026 | 19,08 | 19,77 | 19,08 | 19,76 | 3,19% | 400,00 |
| 13.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 1,06% | - |
| 12.03.2026 | 18,95 | 18,95 | 18,95 | 18,95 | -0,42% | - |
| 11.03.2026 | 19,80 | 19,80 | 19,03 | 19,03 | -3,65% | 345,00 |
| 10.03.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,15% | - |
| 09.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 0,00% | - |
| 06.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 4,84% | - |
| 05.03.2026 | 18,81 | 18,81 | 18,81 | 18,81 | -4,23% | - |
| 04.03.2026 | 18,47 | 19,64 | 18,47 | 19,64 | 7,38% | 180,00 |
| 03.03.2026 | 18,29 | 18,29 | 18,29 | 18,29 | -2,76% | - |
| 02.03.2026 | 18,83 | 18,83 | 18,81 | 18,81 | -1,47% | 85,00 |
| 27.02.2026 | 19,12 | 19,12 | 19,09 | 19,09 | 0,47% | 300,00 |
| 26.02.2026 | 18,86 | 19,00 | 18,86 | 19,00 | 2,76% | 1.500,00 |
| 25.02.2026 | 17,84 | 18,49 | 17,84 | 18,49 | -0,11% | 100,00 |
| 24.02.2026 | 19,00 | 19,00 | 18,47 | 18,51 | -5,03% | 536,00 |
| 23.02.2026 | 19,49 | 19,49 | 19,49 | 19,49 | -0,10% | - |
| 20.02.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -6,11% | - |
| 19.02.2026 | 19,90 | 20,78 | 19,90 | 20,78 | 4,42% | 105,00 |
| 18.02.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,70% | - |
| 17.02.2026 | 20,82 | 20,82 | 20,04 | 20,04 | -4,75% | 839,00 |
| 16.02.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -1,22% | - |