20,460€
1,94%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.07.2025 | 19,82 | 19,95 | 19,80 | 19,93 | -0,99% | - |
| 02.07.2025 | 20,17 | 20,19 | 20,01 | 20,13 | -1,42% | - |
| 01.07.2025 | 20,54 | 20,62 | 20,40 | 20,42 | -1,07% | - |
| 30.06.2025 | 20,82 | 20,87 | 20,54 | 20,64 | 0,39% | - |
| 27.06.2025 | 20,52 | 20,73 | 20,37 | 20,56 | 2,26% | - |
| 26.06.2025 | 20,00 | 20,16 | 19,92 | 20,11 | 1,00% | - |
| 25.06.2025 | 20,00 | 20,04 | 19,89 | 19,91 | -0,97% | 50,00 |
| 24.06.2025 | 19,88 | 20,11 | 19,84 | 20,10 | 1,31% | - |
| 23.06.2025 | 19,81 | 19,89 | 19,72 | 19,84 | -1,83% | - |
| 20.06.2025 | 20,40 | 20,46 | 20,19 | 20,21 | -2,65% | - |
| 19.06.2025 | 20,94 | 20,99 | 20,65 | 20,76 | -0,91% | - |
| 18.06.2025 | 20,98 | 21,06 | 20,77 | 20,95 | -0,10% | - |
| 17.06.2025 | 20,88 | 21,00 | 20,77 | 20,97 | 1,30% | - |
| 16.06.2025 | 20,82 | 20,88 | 20,68 | 20,70 | -0,77% | - |
| 13.06.2025 | 20,92 | 21,05 | 20,84 | 20,86 | 0,19% | - |
| 12.06.2025 | 20,84 | 20,90 | 20,58 | 20,82 | -0,38% | - |
| 11.06.2025 | 21,05 | 21,13 | 20,88 | 20,90 | -0,95% | - |
| 10.06.2025 | 21,04 | 21,13 | 21,00 | 21,10 | 0,00% | - |
| 09.06.2025 | 21,06 | 21,21 | 21,02 | 21,10 | 2,43% | - |
| 06.06.2025 | 20,54 | 20,68 | 20,50 | 20,60 | 1,13% | - |
| 05.06.2025 | 20,52 | 20,56 | 20,30 | 20,37 | -0,59% | - |
| 04.06.2025 | 20,63 | 20,63 | 20,36 | 20,49 | -2,24% | - |
| 03.06.2025 | 20,97 | 21,07 | 20,84 | 20,96 | -1,36% | - |
| 02.06.2025 | 21,22 | 21,26 | 20,96 | 21,25 | 5,49% | - |
| 30.05.2025 | 20,28 | 20,44 | 19,85 | 20,15 | 0,02% | - |
| 29.05.2025 | 20,37 | 20,51 | 20,04 | 20,14 | -1,27% | - |
| 28.05.2025 | 20,42 | 20,44 | 20,30 | 20,40 | -2,30% | - |
| 27.05.2025 | 20,62 | 20,89 | 20,45 | 20,88 | 1,26% | - |
| 26.05.2025 | 20,54 | 20,66 | 20,46 | 20,62 | 1,28% | - |
| 23.05.2025 | 20,43 | 20,56 | 20,18 | 20,36 | 3,35% | - |
| 22.05.2025 | 19,66 | 19,78 | 19,56 | 19,70 | 1,36% | - |
| 21.05.2025 | 19,67 | 19,67 | 19,39 | 19,44 | -2,87% | - |
| 20.05.2025 | 19,89 | 20,09 | 19,84 | 20,01 | -2,01% | - |
| 19.05.2025 | 20,40 | 20,44 | 20,16 | 20,42 | -0,39% | - |
| 16.05.2025 | 20,38 | 20,63 | 20,31 | 20,50 | 0,99% | - |
| 15.05.2025 | 20,17 | 20,34 | 20,13 | 20,30 | 3,15% | - |
| 14.05.2025 | 19,85 | 19,93 | 19,62 | 19,68 | -1,20% | - |
| 13.05.2025 | 19,98 | 20,07 | 19,84 | 19,92 | -4,69% | - |
| 12.05.2025 | 20,44 | 20,93 | 20,21 | 20,90 | 1,85% | - |
| 09.05.2025 | 20,58 | 20,65 | 20,44 | 20,52 | 1,63% | - |
| 08.05.2025 | 20,07 | 20,31 | 20,03 | 20,19 | 2,10% | - |
| 07.05.2025 | 19,71 | 19,78 | 19,47 | 19,78 | 1,72% | - |
| 06.05.2025 | 19,36 | 19,48 | 19,32 | 19,44 | 0,34% | - |
| 05.05.2025 | 19,47 | 19,62 | 19,27 | 19,38 | -0,18% | - |
| 02.05.2025 | 19,17 | 19,42 | 19,09 | 19,41 | -0,59% | 20,00 |
| 30.04.2025 | 19,61 | 19,61 | 19,18 | 19,53 | -0,84% | - |
| 29.04.2025 | 19,52 | 19,71 | 19,41 | 19,69 | 1,60% | - |
| 28.04.2025 | 19,23 | 19,41 | 19,16 | 19,38 | 1,39% | - |
| 25.04.2025 | 18,85 | 19,12 | 18,75 | 19,12 | 1,81% | - |
| 24.04.2025 | 18,14 | 18,91 | 18,10 | 18,78 | 2,40% | 100,00 |
| 23.04.2025 | 18,22 | 18,47 | 18,14 | 18,34 | 1,19% | - |
| 22.04.2025 | 17,93 | 18,27 | 17,76 | 18,12 | 2,11% | - |
| 17.04.2025 | 17,75 | 17,89 | 17,63 | 17,75 | 0,48% | - |
| 16.04.2025 | 17,55 | 17,91 | 17,54 | 17,66 | -0,76% | - |
| 15.04.2025 | 17,65 | 17,88 | 17,60 | 17,80 | 2,77% | - |
| 14.04.2025 | 17,19 | 17,40 | 17,14 | 17,32 | 1,88% | 30,00 |