18,560€
-3,13%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 16,60 | 16,66 | 16,50 | 16,65 | -3,81% | - |
| 13.01.2025 | 17,20 | 17,38 | 17,16 | 17,31 | -0,17% | - |
| 10.01.2025 | 17,07 | 17,37 | 17,07 | 17,34 | -0,66% | 70,00 |
| 09.01.2025 | 17,45 | 17,50 | 17,43 | 17,45 | -0,31% | - |
| 08.01.2025 | 17,49 | 17,66 | 17,49 | 17,51 | 0,34% | - |
| 07.01.2025 | 17,50 | 17,62 | 17,43 | 17,45 | 2,68% | - |
| 06.01.2025 | 17,11 | 17,18 | 16,94 | 16,99 | -0,26% | - |
| 03.01.2025 | 16,99 | 17,09 | 16,93 | 17,04 | 0,32% | 30,00 |
| 02.01.2025 | 16,93 | 17,22 | 16,90 | 16,98 | -0,15% | - |
| 30.12.2024 | 16,99 | 17,03 | 16,95 | 17,01 | -0,67% | - |
| 27.12.2024 | 17,16 | 17,17 | 17,12 | 17,12 | -0,29% | 36,00 |
| 23.12.2024 | 17,11 | 17,27 | 17,07 | 17,17 | 0,76% | - |
| 20.12.2024 | 17,26 | 17,48 | 17,04 | 17,04 | 0,00% | - |
| 19.12.2024 | 17,14 | 17,25 | 16,98 | 17,04 | -0,20% | 760,00 |
| 18.12.2024 | 17,17 | 17,28 | 16,99 | 17,08 | 0,47% | - |
| 17.12.2024 | 17,19 | 17,26 | 16,75 | 17,00 | -1,93% | - |
| 16.12.2024 | 17,36 | 17,39 | 17,20 | 17,33 | -1,70% | - |
| 13.12.2024 | 17,80 | 17,80 | 17,60 | 17,63 | -1,78% | - |
| 12.12.2024 | 17,89 | 18,01 | 17,84 | 17,95 | 1,21% | - |
| 11.12.2024 | 17,59 | 17,79 | 17,49 | 17,74 | 1,28% | - |
| 10.12.2024 | 17,52 | 17,60 | 17,49 | 17,51 | -0,11% | - |
| 09.12.2024 | 17,64 | 17,76 | 17,48 | 17,53 | -0,06% | 15,00 |
| 06.12.2024 | 17,53 | 17,65 | 17,44 | 17,54 | -0,71% | - |
| 05.12.2024 | 17,80 | 17,81 | 17,58 | 17,67 | -0,51% | - |
| 04.12.2024 | 17,78 | 17,93 | 17,75 | 17,76 | -2,90% | - |
| 03.12.2024 | 18,19 | 18,32 | 17,93 | 18,29 | 0,47% | - |
| 02.12.2024 | 18,08 | 18,27 | 18,07 | 18,20 | 0,52% | - |
| 29.11.2024 | 18,07 | 18,25 | 17,99 | 18,11 | 2,20% | 20,00 |
| 28.11.2024 | 17,72 | 17,76 | 17,65 | 17,72 | 0,25% | - |
| 27.11.2024 | 17,69 | 17,73 | 17,56 | 17,67 | 3,33% | - |
| 26.11.2024 | 16,99 | 17,10 | 16,94 | 17,10 | -1,04% | - |
| 25.11.2024 | 17,26 | 17,30 | 17,14 | 17,28 | 0,58% | - |
| 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% | - |