21,055€
0,50%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,10 | 21,32 | 20,88 | 20,89 | -1,46% | 1.500,00 |
| 08.09.2026 | 21,20 | 21,51 | 21,05 | 21,20 | -0,45% | 11.500,00 |
| 07.09.2026 | 21,17 | 21,37 | 21,16 | 21,29 | -2,05% | - |
| 04.09.2026 | 21,48 | 21,79 | 21,42 | 21,74 | 3,55% | - |
| 03.09.2026 | 20,79 | 21,03 | 20,75 | 20,99 | 0,84% | - |
| 02.09.2026 | 20,48 | 20,83 | 20,38 | 20,82 | -0,31% | - |
| 01.09.2026 | 21,41 | 21,45 | 20,84 | 20,88 | 1,04% | - |
| 31.08.2026 | 20,97 | 20,98 | 20,66 | 20,67 | -0,51% | - |
| 28.08.2026 | 21,12 | 21,17 | 20,34 | 20,77 | 0,63% | 1.475,00 |
| 27.08.2026 | 20,20 | 20,66 | 20,15 | 20,64 | 3,39% | - |
| 26.08.2026 | 20,05 | 20,17 | 19,90 | 19,96 | -0,14% | 4.350,00 |
| 25.08.2026 | 20,11 | 20,16 | 19,95 | 19,99 | 0,40% | - |
| 24.08.2026 | 19,97 | 20,01 | 19,84 | 19,91 | 1,52% | - |
| 21.08.2026 | 19,76 | 19,78 | 19,54 | 19,61 | -2,38% | - |
| 20.08.2026 | 20,17 | 20,25 | 19,77 | 20,09 | 2,03% | - |
| 19.08.2026 | 19,53 | 19,98 | 19,50 | 19,69 | 1,73% | - |
| 18.08.2026 | 19,56 | 19,57 | 19,16 | 19,36 | -3,42% | - |
| 17.08.2026 | 19,97 | 20,11 | 19,81 | 20,04 | -2,46% | - |
| 14.08.2026 | 21,04 | 21,06 | 20,51 | 20,55 | -0,46% | - |
| 13.08.2026 | 20,27 | 20,69 | 20,26 | 20,64 | 1,78% | - |
| 12.08.2026 | 20,25 | 20,50 | 20,04 | 20,28 | 0,70% | 2.200,00 |
| 11.08.2026 | 20,15 | 20,22 | 20,14 | 20,14 | -0,10% | - |
| 10.08.2026 | 20,39 | 20,44 | 20,14 | 20,16 | 1,54% | - |
| 07.08.2026 | 19,86 | 20,14 | 19,81 | 19,86 | 0,82% | - |
| 06.08.2026 | 19,66 | 19,81 | 19,46 | 19,69 | 3,52% | 1.500,00 |
| 05.08.2026 | 19,09 | 19,36 | 19,02 | 19,02 | -1,26% | - |
| 04.08.2026 | 18,85 | 19,28 | 18,81 | 19,27 | -1,33% | - |
| 03.08.2026 | 19,37 | 19,55 | 18,95 | 19,53 | 0,64% | 4.200,00 |
| 31.07.2026 | 19,66 | 19,83 | 18,95 | 19,40 | -3,00% | - |
| 30.07.2026 | 20,74 | 20,98 | 19,50 | 20,00 | -1,44% | 3.800,00 |
| 29.07.2026 | 20,58 | 20,97 | 19,70 | 20,29 | 2,51% | 1.040,00 |
| 28.07.2026 | 19,55 | 19,92 | 19,15 | 19,80 | 7,21% | 18.066,00 |
| 27.07.2026 | 18,59 | 18,87 | 18,27 | 18,46 | 3,70% | - |
| 24.07.2026 | 17,60 | 17,96 | 17,55 | 17,81 | 3,91% | - |
| 23.07.2026 | 17,36 | 17,45 | 17,12 | 17,14 | -3,65% | - |
| 22.07.2026 | 17,75 | 17,99 | 17,70 | 17,79 | 1,34% | - |
| 21.07.2026 | 17,90 | 18,11 | 17,45 | 17,55 | -2,28% | 30.900,00 |
| 20.07.2026 | 17,91 | 17,97 | 17,89 | 17,96 | 0,55% | - |
| 17.07.2026 | 17,68 | 17,95 | 17,48 | 17,86 | 2,83% | - |
| 16.07.2026 | 17,59 | 17,85 | 17,33 | 17,37 | 0,96% | - |
| 15.07.2026 | 17,24 | 17,39 | 16,99 | 17,21 | -4,79% | - |
| 14.07.2026 | 18,34 | 18,36 | 18,06 | 18,07 | 0,48% | 2.845,00 |
| 13.07.2026 | 17,91 | 18,06 | 17,88 | 17,98 | -1,37% | - |
| 10.07.2026 | 18,13 | 18,24 | 17,98 | 18,23 | -0,73% | - |
| 09.07.2026 | 18,21 | 18,54 | 18,16 | 18,37 | 0,45% | - |
| 08.07.2026 | 18,23 | 18,35 | 17,65 | 18,29 | -2,19% | 1.320,00 |
| 07.07.2026 | 18,38 | 18,70 | 18,07 | 18,70 | 3,76% | 17,00 |
| 06.07.2026 | 18,00 | 18,15 | 17,71 | 18,02 | 0,16% | - |
| 03.07.2026 | 18,00 | 18,07 | 17,93 | 17,99 | -1,56% | - |
| 02.07.2026 | 18,18 | 18,33 | 17,69 | 18,28 | 2,97% | - |
| 01.07.2026 | 17,46 | 17,81 | 17,19 | 17,75 | 0,38% | - |
| 30.06.2026 | 17,58 | 17,86 | 17,45 | 17,68 | -0,91% | - |
| 29.06.2026 | 17,78 | 18,08 | 17,69 | 17,84 | 2,81% | - |
| 26.06.2026 | 17,38 | 17,59 | 17,20 | 17,36 | 1,27% | - |
| 25.06.2026 | 17,43 | 17,44 | 17,08 | 17,14 | -2,38% | - |
| 24.06.2026 | 17,60 | 17,81 | 17,50 | 17,56 | 3,49% | - |
| 23.06.2026 | 17,23 | 17,36 | 16,54 | 16,96 | -2,26% | - |
| 22.06.2026 | 17,29 | 17,41 | 17,22 | 17,36 | -0,34% | 3.200,00 |
| 19.06.2026 | 17,25 | 17,54 | 17,23 | 17,42 | -3,17% | - |
| 18.06.2026 | 17,90 | 18,30 | 17,73 | 17,99 | 1,91% | 8.088,00 |
| 17.06.2026 | 17,54 | 17,82 | 17,40 | 17,65 | 0,24% | 17.234,00 |
| 16.06.2026 | 17,62 | 17,72 | 17,51 | 17,61 | 0,04% | 1.850,00 |
| 15.06.2026 | 17,46 | 17,65 | 17,14 | 17,60 | -2,24% | 1.200,00 |
| 12.06.2026 | 17,79 | 18,04 | 17,56 | 18,00 | -2,50% | - |
| 11.06.2026 | 18,12 | 18,47 | 18,03 | 18,46 | 3,23% | - |
| 10.06.2026 | 18,00 | 18,22 | 17,81 | 17,89 | -2,98% | - |
| 09.06.2026 | 18,65 | 18,73 | 18,14 | 18,44 | -3,53% | - |
| 08.06.2026 | 18,62 | 19,25 | 18,62 | 19,11 | -1,08% | - |
| 05.06.2026 | 19,43 | 19,61 | 19,13 | 19,32 | 2,46% | - |
| 04.06.2026 | 18,68 | 18,95 | 18,56 | 18,86 | -1,50% | 8.632,00 |
| 03.06.2026 | 19,39 | 19,47 | 19,09 | 19,14 | -3,45% | 18.828,00 |
| 02.06.2026 | 19,92 | 20,07 | 19,71 | 19,83 | -0,41% | - |
| 01.06.2026 | 19,78 | 20,13 | 19,66 | 19,91 | 8,98% | 23.200,00 |
| 29.05.2026 | 18,39 | 18,47 | 18,17 | 18,27 | -5,55% | 25.520,00 |
| 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% | - |