18,310€
-4,78%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,39 | 18,47 | 18,17 | 18,31 | -5,34% | 10.260,00 |
| 28.05.2026 | 18,99 | 19,70 | 18,90 | 19,34 | 0,99% | 15.000,00 |
| 27.05.2026 | 18,99 | 19,38 | 18,90 | 19,15 | 5,80% | 44.000,00 |
| 26.05.2026 | 18,23 | 18,29 | 18,06 | 18,10 | -1,18% | - |
| 25.05.2026 | 17,88 | 18,43 | 17,84 | 18,32 | 2,22% | - |
| 22.05.2026 | 17,86 | 18,14 | 17,78 | 17,92 | 1,15% | 29.000,00 |
| 21.05.2026 | 17,53 | 17,78 | 17,49 | 17,72 | -1,64% | - |
| 20.05.2026 | 17,72 | 18,05 | 17,67 | 18,02 | -0,36% | - |
| 19.05.2026 | 18,06 | 18,22 | 18,00 | 18,08 | 3,46% | 7.116,00 |
| 18.05.2026 | 17,48 | 17,84 | 17,33 | 17,48 | -0,29% | 270,00 |
| 15.05.2026 | 17,31 | 17,61 | 17,26 | 17,53 | -0,36% | 190,00 |
| 14.05.2026 | 17,51 | 17,70 | 17,39 | 17,59 | -2,96% | - |
| 13.05.2026 | 18,15 | 18,51 | 18,05 | 18,13 | 2,37% | - |
| 12.05.2026 | 17,80 | 17,89 | 17,65 | 17,71 | -2,53% | - |
| 11.05.2026 | 18,19 | 18,31 | 17,79 | 18,17 | -1,56% | 2.115,00 |
| 08.05.2026 | 18,37 | 18,74 | 18,28 | 18,45 | 4,70% | 9.272,00 |
| 07.05.2026 | 17,62 | 17,75 | 17,52 | 17,63 | 3,65% | 22.000,00 |
| 06.05.2026 | 17,08 | 17,40 | 17,01 | 17,01 | 0,69% | 8.782,00 |
| 05.05.2026 | 17,13 | 17,24 | 16,86 | 16,89 | -0,71% | - |
| 04.05.2026 | 16,98 | 17,08 | 16,87 | 17,01 | -0,23% | - |
| 30.04.2026 | 16,88 | 17,46 | 16,85 | 17,05 | -0,39% | 4.800,00 |
| 29.04.2026 | 19,16 | 19,23 | 16,73 | 17,12 | -10,16% | 13.865,00 |
| 28.04.2026 | 19,84 | 19,92 | 18,25 | 19,05 | -6,87% | 11.650,00 |
| 27.04.2026 | 20,40 | 20,70 | 20,20 | 20,46 | 3,89% | - |
| 24.04.2026 | 19,82 | 19,91 | 19,58 | 19,69 | -2,17% | 12.250,00 |
| 23.04.2026 | 20,28 | 20,52 | 19,96 | 20,13 | -4,29% | 30.700,00 |
| 22.04.2026 | 20,71 | 21,04 | 20,65 | 21,03 | 1,18% | - |
| 21.04.2026 | 20,66 | 21,01 | 20,63 | 20,79 | 3,52% | - |
| 20.04.2026 | 19,94 | 20,22 | 19,82 | 20,08 | -1,99% | 9.872,00 |
| 17.04.2026 | 20,01 | 20,74 | 19,83 | 20,49 | 4,71% | 4.300,00 |
| 16.04.2026 | 19,66 | 19,69 | 19,45 | 19,56 | -1,35% | 3.948,00 |
| 15.04.2026 | 19,40 | 19,83 | 19,35 | 19,83 | 5,23% | - |
| 14.04.2026 | 18,63 | 18,86 | 18,58 | 18,85 | 3,61% | - |
| 13.04.2026 | 17,93 | 18,24 | 17,76 | 18,19 | 2,61% | - |
| 10.04.2026 | 17,84 | 17,95 | 17,73 | 17,73 | -2,51% | 135.779,00 |
| 09.04.2026 | 18,38 | 18,47 | 17,97 | 18,18 | -2,08% | - |
| 08.04.2026 | 18,70 | 19,01 | 18,30 | 18,57 | 3,71% | 7.284,00 |
| 07.04.2026 | 18,16 | 18,33 | 17,61 | 17,90 | 3,61% | - |
| 02.04.2026 | 17,65 | 17,93 | 17,27 | 17,28 | -3,97% | 2.850,00 |
| 01.04.2026 | 17,90 | 18,16 | 17,88 | 18,00 | 0,59% | - |
| 31.03.2026 | 17,30 | 17,90 | 17,11 | 17,89 | 8,95% | 620,00 |
| 30.03.2026 | 16,82 | 17,09 | 16,42 | 16,42 | -5,98% | 6.958,00 |
| 27.03.2026 | 17,76 | 17,76 | 17,20 | 17,47 | -3,72% | - |
| 26.03.2026 | 18,19 | 18,70 | 17,77 | 18,14 | -1,20% | 4.070,00 |
| 25.03.2026 | 18,22 | 18,42 | 18,12 | 18,36 | 4,38% | - |
| 24.03.2026 | 18,12 | 18,31 | 17,36 | 17,59 | -2,20% | - |
| 23.03.2026 | 17,63 | 18,69 | 17,26 | 17,99 | -1,15% | 7.700,00 |
| 20.03.2026 | 18,22 | 18,23 | 18,20 | 18,20 | 0,39% | - |
| 19.03.2026 | 18,20 | 18,34 | 17,98 | 18,13 | -3,44% | - |
| 18.03.2026 | 18,94 | 18,95 | 18,60 | 18,77 | -2,65% | 1.925,00 |
| 17.03.2026 | 19,17 | 19,40 | 19,02 | 19,28 | -1,15% | - |
| 16.03.2026 | 19,47 | 19,58 | 19,34 | 19,51 | 0,70% | - |
| 13.03.2026 | 19,47 | 19,61 | 19,22 | 19,37 | 0,41% | - |
| 12.03.2026 | 19,31 | 19,54 | 19,05 | 19,29 | 0,13% | - |
| 11.03.2026 | 19,53 | 19,53 | 19,20 | 19,27 | -3,92% | - |
| 10.03.2026 | 20,01 | 20,46 | 19,93 | 20,05 | -2,62% | 33.000,00 |
| 09.03.2026 | 20,04 | 20,87 | 19,84 | 20,59 | 2,44% | - |
| 06.03.2026 | 19,88 | 20,32 | 19,59 | 20,10 | 5,04% | 19.875,00 |
| 05.03.2026 | 19,27 | 19,44 | 18,98 | 19,14 | -2,55% | 9.675,00 |
| 04.03.2026 | 18,85 | 20,28 | 18,85 | 19,64 | 7,12% | - |
| 03.03.2026 | 18,64 | 18,64 | 17,53 | 18,33 | -4,03% | 27.172,00 |
| 02.03.2026 | 19,20 | 19,20 | 18,88 | 19,10 | 0,87% | - |
| 27.02.2026 | 19,49 | 19,57 | 18,45 | 18,94 | -2,32% | 94.392,00 |
| 26.02.2026 | 18,94 | 19,56 | 18,93 | 19,39 | 5,58% | - |
| 25.02.2026 | 18,27 | 18,39 | 18,26 | 18,36 | 0,74% | 330,00 |
| 24.02.2026 | 18,22 | 18,25 | 18,09 | 18,23 | -7,11% | 66.000,00 |
| 23.02.2026 | 20,11 | 20,11 | 19,50 | 19,62 | -2,29% | - |
| 20.02.2026 | 20,06 | 20,10 | 19,86 | 20,08 | -0,40% | 3.750,00 |
| 19.02.2026 | 20,32 | 20,32 | 20,15 | 20,16 | -0,30% | 39.216,00 |
| 18.02.2026 | 20,17 | 20,31 | 20,06 | 20,22 | -0,34% | 8.500,00 |
| 17.02.2026 | 20,51 | 20,51 | 20,19 | 20,29 | -3,56% | - |
| 16.02.2026 | 20,96 | 21,15 | 20,92 | 21,04 | -1,08% | - |
| 13.02.2026 | 21,08 | 21,31 | 20,90 | 21,27 | -1,98% | - |
| 12.02.2026 | 21,83 | 22,10 | 21,70 | 21,70 | -3,64% | - |
| 11.02.2026 | 22,97 | 23,06 | 22,52 | 22,52 | -1,10% | 6.650,00 |
| 10.02.2026 | 22,03 | 22,78 | 21,97 | 22,77 | 5,17% | 18.200,00 |
| 09.02.2026 | 21,57 | 21,69 | 21,32 | 21,65 | 1,93% | - |
| 06.02.2026 | 20,97 | 21,59 | 20,88 | 21,24 | 1,34% | - |
| 05.02.2026 | 21,36 | 21,37 | 20,92 | 20,96 | -4,03% | - |
| 04.02.2026 | 22,03 | 22,20 | 21,74 | 21,84 | -7,46% | - |
| 03.02.2026 | 23,90 | 24,04 | 23,56 | 23,60 | -2,16% | 12.000,00 |
| 02.02.2026 | 23,90 | 24,13 | 23,73 | 24,12 | 2,94% | - |
| 30.01.2026 | 23,34 | 23,52 | 23,26 | 23,43 | -0,09% | - |
| 29.01.2026 | 22,68 | 24,18 | 22,55 | 23,45 | 6,20% | - |
| 28.01.2026 | 22,30 | 22,30 | 21,83 | 22,08 | -1,08% | 3.202,00 |
| 27.01.2026 | 22,17 | 22,40 | 22,15 | 22,32 | 1,32% | - |
| 26.01.2026 | 22,09 | 22,29 | 22,03 | 22,03 | -5,49% | 3.588,00 |
| 23.01.2026 | 23,34 | 23,71 | 23,19 | 23,31 | -0,04% | - |
| 22.01.2026 | 23,45 | 23,49 | 23,32 | 23,32 | -1,85% | - |
| 21.01.2026 | 23,63 | 23,92 | 23,36 | 23,76 | 1,15% | - |
| 20.01.2026 | 23,80 | 23,80 | 23,48 | 23,49 | -5,66% | - |
| 19.01.2026 | 25,05 | 25,05 | 24,76 | 24,90 | 0,24% | 2.400,00 |
| 16.01.2026 | 24,91 | 25,03 | 24,79 | 24,84 | -1,23% | 53.698,00 |
| 15.01.2026 | 25,18 | 25,27 | 24,83 | 25,15 | 1,29% | - |
| 14.01.2026 | 24,86 | 25,03 | 24,83 | 24,83 | 0,61% | 3.040,00 |
| 13.01.2026 | 24,61 | 24,71 | 24,32 | 24,68 | 2,41% | 23.400,00 |
| 12.01.2026 | 24,14 | 24,31 | 23,99 | 24,10 | -0,04% | 18.200,00 |
| 09.01.2026 | 23,78 | 24,21 | 23,48 | 24,11 | 0,46% | 11.200,00 |
| 08.01.2026 | 23,87 | 24,02 | 23,72 | 24,00 | 0,76% | - |
| 07.01.2026 | 23,83 | 23,92 | 23,78 | 23,82 | 0,80% | - |