20,970€
-2,33%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 20,78 | 21,47 | 20,78 | 21,47 | 3,52% | 150,00 |
| 07.09.2026 | 20,74 | 20,74 | 20,74 | 20,74 | -1,38% | - |
| 04.09.2026 | 21,03 | 21,03 | 21,03 | 21,03 | 3,24% | - |
| 03.09.2026 | 20,37 | 20,37 | 20,37 | 20,37 | 1,24% | - |
| 02.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -3,50% | - |
| 01.09.2026 | 21,00 | 21,00 | 20,85 | 20,85 | 1,36% | 970,00 |
| 31.08.2026 | 20,57 | 20,57 | 20,57 | 20,57 | -0,19% | - |
| 28.08.2026 | 20,54 | 20,61 | 20,54 | 20,61 | 0,54% | 700,00 |
| 27.08.2026 | 19,83 | 20,62 | 19,83 | 20,50 | 4,22% | 46,00 |
| 26.08.2026 | 19,67 | 19,67 | 19,67 | 19,67 | -0,38% | - |
| 25.08.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 0,92% | - |
| 24.08.2026 | 19,57 | 19,57 | 19,57 | 19,57 | 1,11% | - |
| 21.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -2,10% | - |
| 20.08.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 3,37% | - |
| 19.08.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,10% | - |
| 18.08.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -1,69% | - |
| 17.08.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -4,93% | - |
| 14.08.2026 | 20,65 | 20,65 | 20,48 | 20,48 | 2,66% | 177,00 |
| 13.08.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,55% | - |
| 12.08.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -2,75% | - |
| 11.08.2026 | 19,85 | 20,40 | 19,85 | 20,40 | 0,00% | 10,00 |
| 10.08.2026 | 20,03 | 20,40 | 20,03 | 20,40 | -0,58% | 500,00 |
| 07.08.2026 | 19,66 | 20,52 | 19,66 | 20,52 | 6,65% | 43,00 |
| 06.08.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 2,75% | - |
| 05.08.2026 | 18,73 | 18,73 | 18,73 | 18,73 | -1,45% | - |
| 04.08.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 0,13% | 300,00 |
| 03.08.2026 | 19,03 | 19,03 | 18,98 | 18,98 | -5,05% | 110,00 |
| 31.07.2026 | 19,22 | 19,99 | 19,22 | 19,99 | -1,45% | 285,00 |
| 30.07.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 0,95% | - |
| 29.07.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 1,39% | - |
| 28.07.2026 | 19,05 | 20,26 | 19,05 | 19,82 | 9,14% | 1.024,00 |
| 27.07.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 5,46% | - |
| 24.07.2026 | 17,22 | 17,22 | 17,22 | 17,22 | 1,26% | - |
| 23.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,38% | - |
| 22.07.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -0,46% | - |
| 21.07.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,49% | - |
| 20.07.2026 | 17,41 | 17,41 | 17,41 | 17,41 | 0,52% | - |
| 17.07.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 0,38% | - |
| 16.07.2026 | 17,26 | 17,26 | 17,26 | 17,26 | 2,59% | - |
| 15.07.2026 | 16,82 | 16,82 | 16,82 | 16,82 | -6,58% | - |
| 14.07.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 2,59% | - |
| 13.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,98% | - |
| 10.07.2026 | 17,80 | 17,91 | 17,80 | 17,91 | -3,50% | 4,00 |
| 09.07.2026 | 17,86 | 18,56 | 17,86 | 18,56 | 4,18% | 4,00 |
| 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 |