16,860€
0,90%
Echtzeit-Aktienkurs FUJITSU LTD
Bid:
Ask:
Aktienkurse zur FUJITSU LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,01 | 17,25 | 16,98 | 17,18 | 1,51% | - |
| 21.11.2024 | 16,83 | 17,02 | 16,83 | 16,93 | -0,85% | - |
| 20.11.2024 | 16,99 | 17,13 | 16,92 | 17,07 | 0,74% | - |
| 19.11.2024 | 16,98 | 17,15 | 16,76 | 16,95 | -0,38% | - |
| 18.11.2024 | 17,09 | 17,10 | 17,00 | 17,01 | -0,93% | - |
| 15.11.2024 | 17,15 | 17,28 | 17,03 | 17,17 | -1,07% | - |
| 14.11.2024 | 17,18 | 17,40 | 17,18 | 17,36 | 3,95% | - |
| 13.11.2024 | 16,60 | 16,75 | 16,60 | 16,70 | -1,27% | - |
| 12.11.2024 | 17,06 | 17,11 | 16,91 | 16,91 | -2,11% | - |
| 11.11.2024 | 17,32 | 17,45 | 17,26 | 17,28 | -0,83% | 100,00 |
| 08.11.2024 | 17,29 | 17,44 | 17,28 | 17,42 | 2,41% | - |
| 07.11.2024 | 16,80 | 17,15 | 16,77 | 17,01 | 0,44% | - |
| 06.11.2024 | 16,95 | 17,14 | 16,79 | 16,94 | 3,80% | 900,00 |
| 05.11.2024 | 16,14 | 16,35 | 16,08 | 16,32 | 0,37% | - |
| 04.11.2024 | 16,30 | 16,32 | 16,22 | 16,26 | -1,75% | - |
| 01.11.2024 | 16,33 | 16,61 | 16,33 | 16,55 | -4,09% | - |
| 31.10.2024 | 17,83 | 17,83 | 16,56 | 17,25 | -3,47% | 100,00 |
| 30.10.2024 | 18,16 | 18,19 | 17,87 | 17,87 | -1,02% | - |
| 29.10.2024 | 18,03 | 18,10 | 17,94 | 18,06 | 1,46% | - |
| 28.10.2024 | 17,95 | 17,99 | 17,72 | 17,80 | -2,09% | - |
| 25.10.2024 | 18,12 | 18,25 | 18,03 | 18,18 | -0,05% | - |
| 24.10.2024 | 18,15 | 18,33 | 18,06 | 18,19 | 0,64% | - |
| 23.10.2024 | 18,21 | 18,30 | 18,00 | 18,07 | -2,01% | - |
| 22.10.2024 | 18,62 | 18,64 | 18,33 | 18,44 | -1,36% | - |
| 21.10.2024 | 18,79 | 18,85 | 18,65 | 18,70 | -2,38% | - |
| 18.10.2024 | 19,02 | 19,29 | 19,01 | 19,15 | 1,03% | - |
| 17.10.2024 | 18,98 | 19,19 | 18,95 | 18,96 | -1,30% | 900,00 |
| 16.10.2024 | 19,10 | 19,27 | 19,03 | 19,21 | 1,94% | - |
| 15.10.2024 | 19,23 | 19,30 | 18,76 | 18,84 | -2,38% | 30,00 |
| 14.10.2024 | 19,13 | 19,31 | 19,12 | 19,30 | -0,03% | 75,00 |
| 11.10.2024 | 19,26 | 19,34 | 19,14 | 19,31 | -0,57% | - |
| 10.10.2024 | 19,31 | 19,42 | 19,21 | 19,42 | -0,46% | - |
| 09.10.2024 | 19,37 | 19,55 | 19,30 | 19,51 | 1,69% | - |
| 08.10.2024 | 18,95 | 19,26 | 18,94 | 19,18 | 4,64% | - |
| 07.10.2024 | 18,52 | 18,53 | 18,26 | 18,33 | -2,78% | - |
| 04.10.2024 | 18,54 | 18,86 | 18,52 | 18,86 | 1,53% | - |
| 03.10.2024 | 18,56 | 18,61 | 18,34 | 18,57 | -1,12% | - |
| 02.10.2024 | 18,68 | 18,84 | 18,59 | 18,78 | -0,40% | - |
| 01.10.2024 | 19,03 | 19,20 | 18,69 | 18,86 | 1,92% | - |
| 30.09.2024 | 18,58 | 18,64 | 18,38 | 18,50 | 3,38% | - |
| 27.09.2024 | 18,48 | 18,65 | 17,84 | 17,90 | -2,74% | - |
| 26.09.2024 | 18,12 | 18,45 | 18,07 | 18,40 | 2,48% | - |
| 25.09.2024 | 17,77 | 17,98 | 17,70 | 17,96 | -1,91% | - |
| 24.09.2024 | 18,35 | 18,39 | 18,22 | 18,31 | -0,41% | - |
| 23.09.2024 | 18,08 | 18,38 | 18,06 | 18,38 | 0,44% | 40,00 |
| 20.09.2024 | 18,29 | 18,42 | 18,18 | 18,30 | -2,19% | - |
| 19.09.2024 | 18,47 | 18,76 | 18,40 | 18,71 | 1,82% | - |
| 18.09.2024 | 18,35 | 18,55 | 18,29 | 18,38 | -2,08% | - |
| 17.09.2024 | 18,74 | 18,91 | 18,60 | 18,77 | 3,30% | - |
| 16.09.2024 | 18,53 | 18,58 | 18,16 | 18,17 | -1,62% | - |
| 13.09.2024 | 18,37 | 18,47 | 18,18 | 18,47 | -1,31% | - |
| 12.09.2024 | 18,61 | 18,73 | 18,59 | 18,71 | 3,03% | - |
| 11.09.2024 | 17,98 | 18,18 | 17,79 | 18,16 | 2,71% | 200,00 |
| 10.09.2024 | 17,66 | 17,81 | 17,62 | 17,68 | -1,01% | - |
| 09.09.2024 | 17,81 | 17,94 | 17,64 | 17,86 | 4,54% | - |
| 06.09.2024 | 17,58 | 17,70 | 17,06 | 17,09 | -3,39% | - |
| 05.09.2024 | 17,49 | 17,85 | 17,49 | 17,69 | 2,31% | 400,00 |
| 04.09.2024 | 17,48 | 17,48 | 17,22 | 17,29 | -2,37% | - |
| 03.09.2024 | 17,60 | 17,76 | 17,18 | 17,71 | 4,55% | - |
| 02.09.2024 | 17,05 | 17,06 | 16,93 | 16,94 | 2,30% | - |
| 30.08.2024 | 16,64 | 16,66 | 16,43 | 16,56 | 2,76% | - |
| 29.08.2024 | 16,23 | 16,46 | 16,11 | 16,11 | 0,25% | - |
| 28.08.2024 | 16,07 | 16,10 | 15,95 | 16,07 | 1,55% | - |
| 27.08.2024 | 15,75 | 15,83 | 15,61 | 15,83 | 1,12% | - |
| 26.08.2024 | 15,75 | 15,84 | 15,61 | 15,65 | -1,20% | - |
| 23.08.2024 | 15,79 | 15,85 | 15,73 | 15,84 | 2,09% | - |
| 22.08.2024 | 15,60 | 15,63 | 15,46 | 15,52 | -0,86% | - |
| 21.08.2024 | 15,68 | 15,69 | 15,54 | 15,65 | -0,98% | - |
| 20.08.2024 | 15,67 | 15,85 | 15,67 | 15,81 | 4,29% | - |
| 19.08.2024 | 15,32 | 15,37 | 15,07 | 15,16 | -2,41% | - |
| 16.08.2024 | 15,45 | 15,58 | 15,37 | 15,53 | 2,71% | - |
| 15.08.2024 | 15,12 | 15,19 | 14,98 | 15,12 | -0,88% | - |
| 14.08.2024 | 15,36 | 15,39 | 15,20 | 15,26 | -1,58% | - |
| 13.08.2024 | 15,42 | 15,50 | 15,34 | 15,50 | 2,99% | - |
| 12.08.2024 | 15,21 | 15,22 | 14,99 | 15,05 | -1,41% | - |
| 09.08.2024 | 15,11 | 15,29 | 15,04 | 15,27 | 0,39% | - |
| 08.08.2024 | 14,79 | 15,62 | 14,70 | 15,21 | -1,90% | - |
| 07.08.2024 | 15,58 | 15,67 | 15,47 | 15,50 | 1,24% | - |
| 06.08.2024 | 15,16 | 15,38 | 14,98 | 15,31 | 7,06% | - |
| 05.08.2024 | 13,96 | 14,92 | 13,61 | 14,30 | -3,80% | - |
| 02.08.2024 | 14,90 | 14,99 | 14,39 | 14,87 | -7,21% | - |
| 01.08.2024 | 16,07 | 16,25 | 15,99 | 16,02 | -4,78% | - |
| 31.07.2024 | 16,50 | 16,84 | 16,50 | 16,83 | 4,63% | - |
| 30.07.2024 | 15,93 | 16,10 | 15,75 | 16,08 | -1,71% | - |
| 29.07.2024 | 16,38 | 16,52 | 16,34 | 16,36 | 1,30% | - |
| 26.07.2024 | 16,17 | 16,28 | 15,99 | 16,15 | 4,70% | - |
| 25.07.2024 | 14,73 | 15,74 | 14,73 | 15,43 | 1,05% | - |
| 24.07.2024 | 15,18 | 15,33 | 14,98 | 15,27 | -0,52% | - |
| 23.07.2024 | 15,27 | 15,39 | 15,23 | 15,35 | 0,10% | - |
| 22.07.2024 | 15,34 | 15,48 | 15,32 | 15,33 | -0,68% | - |
| 19.07.2024 | 15,39 | 15,51 | 15,31 | 15,44 | 0,46% | - |
| 18.07.2024 | 15,49 | 15,54 | 15,32 | 15,37 | 1,15% | - |
| 17.07.2024 | 15,40 | 15,54 | 15,17 | 15,19 | -1,78% | - |
| 16.07.2024 | 15,34 | 15,47 | 15,32 | 15,47 | 1,31% | - |
| 15.07.2024 | 15,08 | 15,36 | 15,03 | 15,27 | 1,36% | - |
| 12.07.2024 | 15,00 | 15,15 | 14,94 | 15,06 | -2,56% | - |
| 11.07.2024 | 15,21 | 15,52 | 15,18 | 15,46 | 1,81% | - |
| 10.07.2024 | 15,20 | 15,26 | 15,14 | 15,18 | 1,07% | - |
| 09.07.2024 | 15,20 | 15,21 | 15,02 | 15,02 | -0,73% | - |
| 08.07.2024 | 15,13 | 15,17 | 15,09 | 15,13 | 0,00% | - |