24,770€
1,31%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 25,03 | 25,05 | 24,44 | 24,75 | 0,18% | - |
| 20.10.2026 | 24,61 | 24,83 | 24,28 | 24,71 | 2,47% | - |
| 19.10.2026 | 24,66 | 24,81 | 24,11 | 24,11 | -0,54% | - |
| 16.10.2026 | 25,10 | 25,14 | 24,19 | 24,24 | 0,46% | - |
| 15.10.2026 | 24,05 | 24,45 | 23,99 | 24,13 | 1,41% | 1.800,00 |
| 14.10.2026 | 24,12 | 24,19 | 23,79 | 23,80 | -0,13% | - |
| 13.10.2026 | 23,80 | 23,96 | 23,59 | 23,83 | 0,13% | - |
| 12.10.2026 | 23,74 | 23,96 | 23,72 | 23,80 | 0,19% | - |
| 09.10.2026 | 23,87 | 24,12 | 23,40 | 23,75 | 2,26% | - |
| 08.10.2026 | 23,30 | 23,41 | 23,19 | 23,23 | 0,22% | - |
| 07.10.2026 | 23,26 | 23,37 | 22,98 | 23,18 | 1,71% | - |
| 06.10.2026 | 22,95 | 23,07 | 22,79 | 22,79 | -0,31% | - |
| 05.10.2026 | 22,95 | 23,00 | 22,82 | 22,86 | 0,35% | - |
| 02.10.2026 | 22,95 | 23,42 | 22,74 | 22,78 | 0,11% | - |
| 01.10.2026 | 22,27 | 22,93 | 22,11 | 22,75 | 2,43% | - |
| 30.09.2026 | 22,29 | 22,48 | 22,17 | 22,21 | 0,45% | - |
| 29.09.2026 | 22,00 | 22,39 | 21,81 | 22,11 | 1,38% | - |
| 28.09.2026 | 22,23 | 22,32 | 21,69 | 21,81 | -3,52% | - |
| 25.09.2026 | 22,37 | 22,66 | 22,33 | 22,61 | 1,64% | - |
| 24.09.2026 | 22,16 | 22,32 | 21,93 | 22,24 | 0,79% | 528,00 |
| 23.09.2026 | 22,07 | 22,25 | 22,04 | 22,07 | 0,02% | - |
| 22.09.2026 | 22,00 | 22,14 | 22,00 | 22,06 | 0,25% | - |
| 21.09.2026 | 22,14 | 22,23 | 21,99 | 22,01 | -0,29% | - |
| 18.09.2026 | 22,01 | 22,26 | 21,95 | 22,07 | -2,39% | - |
| 17.09.2026 | 22,36 | 22,94 | 22,35 | 22,61 | 2,52% | - |
| 16.09.2026 | 21,92 | 22,31 | 21,86 | 22,06 | -0,52% | - |
| 15.09.2026 | 22,13 | 22,21 | 21,88 | 22,17 | -2,57% | - |
| 14.09.2026 | 22,41 | 22,79 | 22,34 | 22,76 | 8,28% | - |
| 11.09.2026 | 20,95 | 21,31 | 20,87 | 21,02 | 1,47% | 2.000,00 |
| 10.09.2026 | 21,21 | 21,27 | 20,71 | 20,71 | -0,62% | - |
| 09.09.2026 | 21,10 | 21,32 | 20,77 | 20,84 | -1,67% | 2.400,00 |
| 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 |