20,340€
0,89%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 17,08 | 17,18 | 16,53 | 17,00 | 0,50% | - |
| 10.04.2025 | 17,82 | 17,92 | 16,41 | 16,91 | -9,26% | - |
| 09.04.2025 | 16,31 | 18,64 | 15,97 | 18,64 | 14,71% | - |
| 08.04.2025 | 16,41 | 17,37 | 16,04 | 16,25 | -4,02% | - |
| 07.04.2025 | 16,49 | 17,77 | 15,95 | 16,93 | 2,73% | - |
| 04.04.2025 | 17,27 | 17,50 | 16,42 | 16,48 | -4,71% | - |
| 03.04.2025 | 17,73 | 17,91 | 17,07 | 17,29 | -5,44% | 100,00 |
| 02.04.2025 | 18,12 | 18,31 | 18,07 | 18,29 | -0,41% | - |
| 01.04.2025 | 18,31 | 18,52 | 18,24 | 18,36 | -0,14% | - |
| 31.03.2025 | 18,26 | 18,41 | 18,15 | 18,39 | -2,42% | - |
| 28.03.2025 | 19,16 | 19,25 | 18,83 | 18,84 | -0,42% | - |
| 27.03.2025 | 19,11 | 19,13 | 18,91 | 18,92 | 3,33% | - |
| 26.03.2025 | 18,44 | 18,47 | 18,26 | 18,31 | -1,40% | - |
| 25.03.2025 | 18,37 | 18,58 | 18,36 | 18,57 | -2,01% | 30,00 |
| 24.03.2025 | 18,88 | 18,98 | 18,85 | 18,95 | 1,39% | - |
| 21.03.2025 | 18,73 | 18,92 | 18,63 | 18,69 | -2,22% | - |
| 20.03.2025 | 19,11 | 19,17 | 18,97 | 19,12 | 0,39% | - |
| 19.03.2025 | 18,83 | 19,09 | 18,83 | 19,04 | 0,82% | - |
| 18.03.2025 | 18,90 | 18,95 | 18,83 | 18,89 | 0,40% | - |
| 17.03.2025 | 18,62 | 18,88 | 18,60 | 18,81 | 0,97% | - |
| 14.03.2025 | 18,48 | 18,70 | 18,42 | 18,63 | 0,13% | - |
| 13.03.2025 | 18,62 | 18,68 | 18,53 | 18,61 | 0,70% | - |
| 12.03.2025 | 18,35 | 18,56 | 18,27 | 18,48 | 3,65% | - |
| 11.03.2025 | 18,03 | 18,03 | 17,63 | 17,83 | -4,40% | - |
| 10.03.2025 | 18,99 | 19,05 | 18,57 | 18,65 | -4,87% | 100,00 |
| 07.03.2025 | 19,45 | 19,64 | 19,22 | 19,60 | -0,81% | - |
| 06.03.2025 | 20,16 | 20,19 | 19,74 | 19,76 | 0,48% | - |
| 05.03.2025 | 19,64 | 19,70 | 19,18 | 19,67 | 4,55% | - |
| 04.03.2025 | 19,23 | 19,23 | 18,74 | 18,81 | -0,42% | - |
| 03.03.2025 | 19,19 | 19,20 | 18,83 | 18,89 | 2,25% | - |
| 28.02.2025 | 18,49 | 18,49 | 18,33 | 18,48 | -0,70% | - |
| 27.02.2025 | 18,85 | 18,90 | 18,61 | 18,61 | -0,43% | - |
| 26.02.2025 | 18,61 | 18,83 | 18,59 | 18,69 | -0,32% | - |
| 25.02.2025 | 18,77 | 18,84 | 18,52 | 18,75 | -0,13% | - |
| 24.02.2025 | 18,90 | 18,94 | 18,71 | 18,77 | 0,59% | 550,00 |
| 21.02.2025 | 18,73 | 18,96 | 18,64 | 18,66 | -1,30% | - |
| 20.02.2025 | 19,06 | 19,06 | 18,83 | 18,91 | -2,68% | 100,00 |
| 19.02.2025 | 19,38 | 19,43 | 19,20 | 19,43 | -0,77% | - |
| 18.02.2025 | 19,56 | 19,61 | 19,53 | 19,58 | 0,18% | - |
| 17.02.2025 | 19,50 | 19,57 | 19,48 | 19,54 | 1,45% | 75,00 |
| 14.02.2025 | 19,30 | 19,36 | 19,22 | 19,26 | -1,26% | - |
| 13.02.2025 | 19,40 | 19,57 | 19,37 | 19,51 | 3,56% | 1.400,00 |
| 12.02.2025 | 18,99 | 19,01 | 18,69 | 18,84 | -0,08% | - |
| 11.02.2025 | 18,92 | 18,93 | 18,46 | 18,85 | -0,61% | - |
| 10.02.2025 | 18,90 | 19,00 | 18,83 | 18,97 | 0,18% | - |
| 07.02.2025 | 18,98 | 19,07 | 18,84 | 18,93 | -2,09% | - |
| 06.02.2025 | 19,20 | 19,38 | 19,20 | 19,34 | 0,97% | - |
| 05.02.2025 | 19,11 | 19,19 | 19,00 | 19,15 | 0,50% | - |
| 04.02.2025 | 19,05 | 19,13 | 18,98 | 19,06 | -0,29% | - |
| 03.02.2025 | 19,13 | 19,31 | 19,01 | 19,11 | 6,28% | - |
| 31.01.2025 | 18,77 | 18,86 | 17,98 | 17,98 | -1,15% | - |
| 30.01.2025 | 18,14 | 18,22 | 17,84 | 18,19 | 2,08% | 140,00 |
| 29.01.2025 | 17,81 | 17,85 | 17,76 | 17,82 | 2,53% | - |
| 28.01.2025 | 17,33 | 17,52 | 17,31 | 17,38 | 1,22% | - |
| 27.01.2025 | 17,22 | 17,32 | 17,10 | 17,17 | -0,12% | - |
| 24.01.2025 | 17,12 | 17,20 | 16,98 | 17,19 | 1,87% | - |
| 23.01.2025 | 16,80 | 16,91 | 16,80 | 16,88 | -0,41% | - |
| 22.01.2025 | 17,03 | 17,04 | 16,93 | 16,95 | 0,18% | - |
| 21.01.2025 | 17,00 | 17,03 | 16,92 | 16,92 | 0,74% | - |
| 20.01.2025 | 16,91 | 16,92 | 16,79 | 16,79 | 0,48% | - |
| 17.01.2025 | 16,73 | 16,84 | 16,67 | 16,71 | 0,00% | - |
| 16.01.2025 | 16,63 | 16,71 | 16,60 | 16,71 | -0,12% | - |
| 15.01.2025 | 16,61 | 16,87 | 16,61 | 16,73 | 0,51% | - |