22,310€
-1,02%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 22,25 | 22,35 | 22,25 | 22,35 | -1,72% | - |
| 04.12.2025 | 22,74 | 22,79 | 22,66 | 22,74 | 1,34% | - |
| 03.12.2025 | 22,65 | 22,68 | 22,40 | 22,44 | -0,88% | - |
| 02.12.2025 | 22,76 | 22,92 | 22,64 | 22,64 | 0,62% | - |
| 01.12.2025 | 22,66 | 22,78 | 22,50 | 22,50 | -1,57% | - |
| 28.11.2025 | 22,78 | 23,02 | 22,78 | 22,86 | -1,59% | - |
| 27.11.2025 | 23,34 | 23,40 | 23,22 | 23,23 | -0,21% | - |
| 26.11.2025 | 23,18 | 23,31 | 23,09 | 23,28 | 2,19% | - |
| 24.11.2025 | 22,89 | 22,99 | 22,78 | 22,78 | -0,96% | - |
| 21.11.2025 | 22,82 | 23,18 | 22,69 | 23,00 | 6,48% | 129,00 |
| 20.11.2025 | 22,42 | 22,50 | 21,60 | 21,60 | -2,70% | 45,00 |
| 19.11.2025 | 22,15 | 22,20 | 22,15 | 22,20 | 1,14% | - |
| 18.11.2025 | 21,72 | 21,97 | 21,72 | 21,95 | -4,40% | - |
| 17.11.2025 | 23,29 | 23,39 | 22,78 | 22,96 | -0,30% | - |
| 14.11.2025 | 23,05 | 23,27 | 22,94 | 23,03 | 1,19% | 70,00 |
| 13.11.2025 | 23,17 | 23,18 | 22,54 | 22,76 | 0,98% | - |
| 11.11.2025 | 23,92 | 23,92 | 22,54 | 22,54 | -0,75% | 200,00 |
| 10.11.2025 | 22,88 | 22,93 | 22,69 | 22,71 | 3,70% | - |
| 05.11.2025 | 22,01 | 22,37 | 21,90 | 21,90 | -2,93% | - |
| 03.11.2025 | 22,76 | 22,85 | 22,56 | 22,56 | -1,01% | - |
| 31.10.2025 | 22,58 | 22,79 | 22,58 | 22,79 | -4,96% | - |
| 30.10.2025 | 22,43 | 23,98 | 22,41 | 23,98 | 12,58% | 302,00 |
| 29.10.2025 | 21,69 | 21,69 | 21,22 | 21,30 | -1,39% | - |
| 27.10.2025 | 21,96 | 22,13 | 21,60 | 21,60 | -0,96% | 300,00 |
| 24.10.2025 | 21,77 | 21,83 | 21,69 | 21,81 | 2,39% | - |
| 22.10.2025 | 21,65 | 21,67 | 21,09 | 21,30 | -0,51% | 5,00 |
| 21.10.2025 | 21,46 | 21,49 | 21,36 | 21,41 | -3,08% | - |
| 20.10.2025 | 21,69 | 22,09 | 21,65 | 22,09 | 4,99% | - |
| 17.10.2025 | 21,19 | 21,19 | 20,84 | 21,04 | -2,00% | - |
| 16.10.2025 | 21,49 | 21,49 | 21,47 | 21,47 | -0,79% | - |
| 15.10.2025 | 21,45 | 21,65 | 21,37 | 21,64 | 2,46% | - |
| 14.10.2025 | 21,14 | 21,41 | 21,03 | 21,12 | -2,31% | - |
| 13.10.2025 | 21,89 | 22,05 | 21,50 | 21,62 | 4,24% | - |
| 10.10.2025 | 21,81 | 21,82 | 20,74 | 20,74 | -6,87% | - |
| 09.10.2025 | 21,97 | 22,27 | 21,97 | 22,27 | 1,32% | - |
| 08.10.2025 | 22,19 | 22,24 | 21,97 | 21,98 | 1,15% | - |
| 07.10.2025 | 21,91 | 21,91 | 21,70 | 21,73 | -1,59% | - |
| 06.10.2025 | 21,98 | 22,24 | 21,84 | 22,08 | 6,87% | 100,00 |
| 03.10.2025 | 20,38 | 20,72 | 20,35 | 20,66 | 4,74% | 100,00 |
| 02.10.2025 | 19,75 | 19,78 | 19,66 | 19,73 | -1,10% | - |
| 01.10.2025 | 19,91 | 19,95 | 19,75 | 19,95 | 0,25% | - |
| 30.09.2025 | 20,05 | 20,07 | 19,88 | 19,90 | 0,13% | - |
| 29.09.2025 | 19,99 | 20,09 | 19,87 | 19,87 | -3,07% | 505,00 |
| 26.09.2025 | 20,58 | 20,68 | 20,47 | 20,50 | -1,54% | - |
| 24.09.2025 | 20,78 | 21,00 | 20,72 | 20,82 | -0,76% | - |
| 22.09.2025 | 21,18 | 21,25 | 20,98 | 20,98 | -0,19% | - |
| 19.09.2025 | 21,04 | 21,11 | 21,02 | 21,02 | -1,55% | - |
| 18.09.2025 | 21,25 | 21,35 | 21,17 | 21,35 | 1,09% | - |
| 17.09.2025 | 21,15 | 21,23 | 21,12 | 21,12 | -0,94% | - |
| 16.09.2025 | 21,34 | 21,57 | 21,30 | 21,32 | -1,48% | - |
| 15.09.2025 | 21,74 | 21,82 | 21,64 | 21,64 | -0,14% | - |
| 10.09.2025 | 21,65 | 21,68 | 21,53 | 21,67 | 3,98% | - |
| 09.09.2025 | 20,90 | 20,97 | 20,77 | 20,84 | -1,00% | - |
| 08.09.2025 | 20,89 | 21,09 | 20,89 | 21,05 | 3,09% | - |
| 05.09.2025 | 20,43 | 20,50 | 20,21 | 20,42 | -0,73% | - |
| 04.09.2025 | 20,48 | 20,71 | 20,45 | 20,57 | 2,49% | - |
| 03.09.2025 | 20,09 | 20,19 | 20,02 | 20,07 | -1,86% | - |
| 02.09.2025 | 20,42 | 20,56 | 20,32 | 20,45 | -0,15% | - |
| 01.09.2025 | 20,48 | 20,62 | 20,41 | 20,48 | -0,10% | - |
| 29.08.2025 | 20,90 | 20,99 | 20,48 | 20,50 | 0,64% | - |
| 28.08.2025 | 20,42 | 20,45 | 20,30 | 20,37 | -2,81% | - |
| 27.08.2025 | 20,86 | 21,06 | 20,86 | 20,96 | 0,00% | - |
| 26.08.2025 | 20,76 | 21,01 | 20,68 | 20,96 | 1,30% | - |
| 25.08.2025 | 20,72 | 20,74 | 20,61 | 20,69 | -2,08% | - |
| 22.08.2025 | 20,89 | 21,19 | 20,66 | 21,13 | 2,18% | - |
| 21.08.2025 | 20,70 | 20,76 | 20,62 | 20,68 | -0,39% | - |
| 20.08.2025 | 20,81 | 20,87 | 20,66 | 20,76 | 0,10% | - |
| 19.08.2025 | 20,81 | 20,85 | 20,70 | 20,74 | 0,73% | - |
| 18.08.2025 | 20,76 | 20,80 | 20,57 | 20,59 | 1,23% | - |
| 15.08.2025 | 20,29 | 20,44 | 20,29 | 20,34 | 0,00% | - |
| 14.08.2025 | 20,40 | 20,40 | 20,30 | 20,34 | -0,15% | - |
| 13.08.2025 | 20,36 | 20,52 | 20,25 | 20,37 | -3,28% | - |
| 12.08.2025 | 20,83 | 21,14 | 20,78 | 21,06 | 3,54% | - |
| 11.08.2025 | 20,36 | 20,49 | 20,34 | 20,34 | -0,97% | - |
| 08.08.2025 | 20,36 | 20,60 | 20,33 | 20,54 | 0,20% | 260,00 |
| 07.08.2025 | 20,45 | 20,67 | 20,45 | 20,50 | -0,58% | - |
| 06.08.2025 | 20,60 | 20,69 | 20,53 | 20,62 | 0,49% | - |
| 05.08.2025 | 20,50 | 20,62 | 20,38 | 20,52 | 1,13% | - |
| 04.08.2025 | 19,93 | 20,29 | 19,90 | 20,29 | 3,34% | - |
| 01.08.2025 | 19,77 | 19,93 | 19,46 | 19,64 | 2,88% | - |
| 31.07.2025 | 19,45 | 19,48 | 19,01 | 19,09 | -2,50% | - |
| 30.07.2025 | 19,42 | 19,64 | 19,40 | 19,58 | 4,26% | - |
| 29.07.2025 | 18,70 | 18,91 | 18,70 | 18,78 | 0,97% | - |
| 28.07.2025 | 18,59 | 18,64 | 18,46 | 18,60 | -1,87% | - |
| 25.07.2025 | 19,09 | 19,10 | 18,93 | 18,95 | 1,31% | - |
| 24.07.2025 | 18,92 | 18,95 | 18,70 | 18,71 | 0,24% | - |
| 23.07.2025 | 18,47 | 18,72 | 18,36 | 18,66 | 1,66% | - |
| 22.07.2025 | 18,32 | 18,47 | 18,30 | 18,36 | -1,98% | - |
| 21.07.2025 | 18,72 | 18,77 | 18,69 | 18,73 | 0,59% | - |
| 18.07.2025 | 18,70 | 18,78 | 18,56 | 18,62 | -1,97% | - |
| 17.07.2025 | 19,01 | 19,03 | 18,89 | 18,99 | 2,34% | - |
| 16.07.2025 | 18,57 | 18,58 | 18,36 | 18,56 | 0,43% | - |
| 15.07.2025 | 18,42 | 18,56 | 18,41 | 18,48 | -0,86% | 11,00 |
| 14.07.2025 | 18,68 | 18,69 | 18,61 | 18,64 | 0,78% | 400,00 |
| 11.07.2025 | 18,54 | 18,67 | 18,42 | 18,49 | -3,19% | - |
| 10.07.2025 | 18,91 | 19,12 | 18,91 | 19,10 | -0,42% | - |
| 09.07.2025 | 19,11 | 19,20 | 19,09 | 19,18 | -3,55% | - |
| 08.07.2025 | 19,88 | 19,93 | 19,81 | 19,89 | -1,32% | - |
| 07.07.2025 | 20,24 | 20,40 | 20,15 | 20,15 | -0,59% | - |
| 04.07.2025 | 20,33 | 20,48 | 20,20 | 20,27 | 1,71% | 300,00 |