20,095€
3,77%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,67 | 19,67 | 19,67 | 19,67 | 1,55% | - |
| 11.11.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 1,87% | - |
| 10.11.2026 | 19,01 | 19,01 | 19,01 | 19,01 | -0,31% | - |
| 09.11.2026 | 19,07 | 19,07 | 19,07 | 19,07 | 2,25% | - |
| 06.11.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -2,36% | 125,00 |
| 05.11.2026 | 18,91 | 19,67 | 18,91 | 19,10 | 1,87% | 402,00 |
| 04.11.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -3,90% | - |
| 03.11.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 0,00% | - |
| 02.11.2026 | 19,51 | 19,51 | 19,51 | 19,51 | -3,22% | - |
| 30.10.2026 | 20,15 | 20,16 | 20,15 | 20,16 | -6,06% | 190,00 |
| 29.10.2026 | 21,46 | 21,46 | 21,46 | 21,46 | -13,68% | 858,00 |
| 28.10.2026 | 24,86 | 24,86 | 24,86 | 24,86 | -0,20% | - |
| 27.10.2026 | 24,91 | 24,91 | 24,91 | 24,91 | -0,72% | - |
| 26.10.2026 | 25,09 | 25,09 | 25,09 | 25,09 | 0,76% | - |
| 23.10.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -2,73% | - |
| 22.10.2026 | 25,32 | 25,75 | 25,32 | 25,60 | 4,40% | 250,00 |
| 21.10.2026 | 24,49 | 24,52 | 24,49 | 24,52 | 1,62% | 867,00 |
| 20.10.2026 | 24,13 | 24,13 | 24,13 | 24,13 | -0,21% | - |
| 19.10.2026 | 24,18 | 24,18 | 24,18 | 24,18 | -2,77% | - |
| 16.10.2026 | 24,87 | 24,87 | 24,87 | 24,87 | 3,80% | 110,00 |
| 15.10.2026 | 23,69 | 23,96 | 23,69 | 23,96 | -1,40% | 200,00 |
| 14.10.2026 | 23,75 | 24,30 | 23,75 | 24,30 | 0,83% | 90,00 |
| 13.10.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,46% | 100,00 |
| 12.10.2026 | 23,49 | 24,00 | 23,49 | 23,99 | -0,08% | 23,00 |
| 09.10.2026 | 23,37 | 24,01 | 23,37 | 24,01 | 4,39% | 10,00 |
| 08.10.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,79% | - |
| 07.10.2026 | 22,82 | 22,82 | 22,82 | 22,82 | 1,51% | - |
| 06.10.2026 | 22,48 | 22,48 | 22,48 | 22,48 | 0,04% | - |
| 05.10.2026 | 22,47 | 22,47 | 22,47 | 22,47 | -0,09% | - |
| 02.10.2026 | 22,47 | 22,49 | 22,47 | 22,49 | 2,69% | 50,00 |
| 01.10.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -3,27% | - |
| 30.09.2026 | 21,89 | 22,67 | 21,89 | 22,64 | 4,72% | 150,00 |
| 29.09.2026 | 21,62 | 21,62 | 21,62 | 21,62 | -0,83% | - |
| 28.09.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,68% | - |
| 25.09.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,09% | - |
| 24.09.2026 | 21,71 | 21,97 | 21,71 | 21,97 | 1,43% | 10,00 |
| 23.09.2026 | 21,66 | 21,66 | 21,66 | 21,66 | 0,32% | - |
| 22.09.2026 | 21,59 | 21,59 | 21,59 | 21,59 | -0,28% | - |
| 21.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 0,51% | - |
| 18.09.2026 | 21,66 | 21,66 | 21,54 | 21,54 | -1,87% | 500,00 |
| 17.09.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 1,81% | - |
| 16.09.2026 | 21,56 | 21,56 | 21,56 | 21,56 | -0,42% | - |
| 15.09.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -2,52% | - |
| 14.09.2026 | 22,39 | 22,39 | 22,21 | 22,21 | 8,08% | 5.580,00 |
| 11.09.2026 | 20,55 | 20,55 | 20,55 | 20,55 | -1,06% | - |
| 10.09.2026 | 20,77 | 20,77 | 20,77 | 20,77 | 0,34% | - |
| 09.09.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -3,59% | - |
| 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 |