15,005€
-0,50%
Echtzeit-Aktienkurs Fujitsu Ltd.
Bid:
Ask:
Aktienkurse zur Fujitsu Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 15,08 | 15,16 | 14,99 | 15,01 | -0,46% | - |
| 17.04.2024 | 15,17 | 15,21 | 15,07 | 15,08 | -0,46% | - |
| 16.04.2024 | 15,33 | 15,33 | 15,12 | 15,15 | -1,17% | - |
| 15.04.2024 | 15,35 | 15,47 | 15,28 | 15,33 | -0,10% | - |
| 12.04.2024 | 15,38 | 15,51 | 15,31 | 15,35 | 0,76% | - |
| 11.04.2024 | 14,94 | 15,23 | 14,94 | 15,23 | 1,94% | - |
| 10.04.2024 | 15,08 | 15,08 | 14,82 | 14,94 | -0,93% | 5,00 |
| 09.04.2024 | 15,01 | 15,18 | 15,01 | 15,08 | 0,47% | - |
| 08.04.2024 | 14,74 | 15,11 | 14,74 | 15,01 | 1,83% | - |
| 05.04.2024 | 14,56 | 14,84 | 14,54 | 14,74 | -5,63% | - |
| 28.03.2024 | 15,04 | 15,62 | 14,90 | 15,62 | 4,13% | 4.569,00 |
| 27.03.2024 | 15,24 | 15,60 | 15,00 | 15,00 | -1,32% | 130,00 |
| 26.03.2024 | 15,36 | 15,36 | 15,20 | 15,20 | -1,43% | 610,00 |
| 25.03.2024 | 15,45 | 15,45 | 15,22 | 15,42 | -2,41% | 1.140,00 |
| 22.03.2024 | 15,76 | 15,81 | 15,76 | 15,80 | 0,00% | 3.140,00 |
| 21.03.2024 | 15,59 | 15,80 | 15,44 | 15,80 | 2,40% | 3.770,00 |
| 20.03.2024 | 15,51 | 15,51 | 15,43 | 15,43 | -0,13% | 1.010,00 |
| 19.03.2024 | 15,38 | 15,46 | 15,38 | 15,45 | 0,62% | 2.150,00 |
| 18.03.2024 | 15,36 | 15,36 | 15,36 | 15,36 | 2,16% | 30,00 |
| 15.03.2024 | 15,28 | 15,28 | 15,03 | 15,03 | -0,46% | 1.040,00 |
| 14.03.2024 | 14,89 | 15,10 | 14,89 | 15,10 | -1,72% | 980,00 |
| 13.03.2024 | 15,21 | 15,43 | 15,21 | 15,37 | 0,82% | 340,00 |
| 12.03.2024 | 15,24 | 15,24 | 15,24 | 15,24 | 1,60% | 40,00 |
| 11.03.2024 | 14,98 | 15,14 | 14,98 | 15,00 | -0,99% | 2.160,00 |
| 08.03.2024 | 15,18 | 15,18 | 15,15 | 15,15 | -0,92% | 1.040,00 |
| 07.03.2024 | 15,22 | 15,33 | 15,22 | 15,29 | 1,46% | 4.510,00 |
| 06.03.2024 | 15,00 | 15,30 | 15,00 | 15,07 | 0,47% | 420,00 |
| 05.03.2024 | 14,93 | 15,12 | 14,73 | 15,00 | 2,95% | 3.470,00 |
| 04.03.2024 | 14,70 | 14,81 | 14,57 | 14,57 | 0,48% | 950,00 |
| 01.03.2024 | 14,50 | 14,50 | 14,35 | 14,50 | 1,33% | 2.330,00 |
| 29.02.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -0,35% | 400,00 |
| 28.02.2024 | 14,56 | 14,56 | 14,35 | 14,36 | 1,84% | 1.410,00 |
| 27.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,97% | 10,00 |
| 23.02.2024 | 14,18 | 14,20 | 13,94 | 13,97 | -1,55% | 1.310,00 |
| 22.02.2024 | 14,10 | 14,19 | 14,10 | 14,19 | 0,92% | 660,00 |
| 21.02.2024 | 14,05 | 14,06 | 14,05 | 14,06 | -0,14% | 490,00 |
| 20.02.2024 | 14,26 | 14,26 | 14,08 | 14,08 | -2,29% | 180,00 |
| 19.02.2024 | 14,47 | 14,47 | 14,41 | 14,41 | -0,62% | 30,00 |
| 16.02.2024 | 14,51 | 14,51 | 14,49 | 14,50 | 0,38% | 1.620,00 |
| 15.02.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 1,48% | 10,00 |
| 14.02.2024 | 14,20 | 14,23 | 14,20 | 14,23 | -0,97% | 370,00 |
| 13.02.2024 | 14,37 | 14,37 | 14,37 | 14,37 | 0,77% | 70,00 |
| 12.02.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 0,42% | 200,00 |
| 09.02.2024 | 14,09 | 14,20 | 14,09 | 14,20 | -1,15% | 1.050,00 |
| 08.02.2024 | 14,21 | 14,48 | 14,21 | 14,37 | -1,51% | 1.030,00 |
| 07.02.2024 | 14,40 | 14,59 | 14,40 | 14,59 | 0,59% | 760,00 |
| 06.02.2024 | 14,62 | 14,64 | 14,50 | 14,50 | -1,39% | 2.270,00 |
| 05.02.2024 | 14,38 | 14,76 | 14,30 | 14,71 | 6,60% | 14.420,00 |
| 02.02.2024 | 13,90 | 13,90 | 13,66 | 13,80 | 4,07% | 1.410,00 |
| 01.02.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 4,37% | 70,00 |
| 31.01.2024 | 12,92 | 12,92 | 12,60 | 12,70 | -2,46% | 640,00 |
| 30.01.2024 | 12,91 | 13,06 | 12,91 | 13,02 | 0,00% | 450,00 |
| 29.01.2024 | 12,84 | 13,12 | 12,84 | 13,02 | 1,32% | 3.840,00 |
| 26.01.2024 | 12,79 | 12,95 | 12,79 | 12,85 | -3,17% | 1.700,00 |
| 24.01.2024 | 13,14 | 13,27 | 13,13 | 13,27 | 2,67% | 800,00 |
| 23.01.2024 | 12,96 | 13,05 | 12,93 | 12,93 | 0,47% | 260,00 |
| 22.01.2024 | 12,84 | 12,87 | 12,84 | 12,87 | 2,10% | 900,00 |
| 19.01.2024 | 12,54 | 12,60 | 12,36 | 12,60 | 2,15% | 510,00 |
| 18.01.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 2,32% | 80,00 |
| 17.01.2024 | 12,35 | 12,35 | 12,06 | 12,06 | -5,41% | 580,00 |
| 16.01.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,74% | 700,00 |
| 15.01.2024 | 12,89 | 13,02 | 12,84 | 12,84 | -1,04% | 370,00 |
| 12.01.2024 | 13,00 | 13,00 | 12,98 | 12,98 | -0,57% | 170,00 |
| 11.01.2024 | 12,98 | 13,05 | 12,98 | 13,05 | 0,04% | 460,00 |
| 10.01.2024 | 13,15 | 13,22 | 13,03 | 13,05 | -2,39% | 3.870,00 |
| 09.01.2024 | 13,36 | 13,37 | 13,36 | 13,37 | -1,37% | 100,00 |
| 08.01.2024 | 13,55 | 13,55 | 13,54 | 13,55 | 0,44% | 790,00 |
| 04.01.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -1,60% | 500,00 |
| 03.01.2024 | 13,69 | 13,71 | 13,69 | 13,71 | -0,29% | 450,00 |
| 02.01.2024 | 13,76 | 13,80 | 13,54 | 13,75 | 0,62% | 300,00 |
| 28.12.2023 | 13,45 | 13,67 | 13,42 | 13,67 | 1,94% | 530,00 |
| 27.12.2023 | 13,59 | 13,59 | 13,40 | 13,41 | -1,72% | 1.500,00 |
| 22.12.2023 | 13,64 | 13,64 | 13,64 | 13,64 | 2,36% | 20,00 |
| 21.12.2023 | 13,33 | 13,33 | 13,33 | 13,33 | 2,78% | 40,00 |
| 20.12.2023 | 13,00 | 13,00 | 12,97 | 12,97 | -3,07% | 210,00 |
| 19.12.2023 | 13,50 | 13,50 | 13,38 | 13,38 | -0,63% | 250,00 |
| 18.12.2023 | 13,52 | 13,55 | 13,46 | 13,46 | 0,37% | 360,00 |
| 15.12.2023 | 13,26 | 13,41 | 13,26 | 13,41 | -1,83% | 310,00 |
| 14.12.2023 | 13,66 | 13,66 | 13,48 | 13,66 | -1,37% | 140,00 |
| 13.12.2023 | 13,76 | 13,85 | 13,65 | 13,85 | -1,77% | 1.480,00 |
| 12.12.2023 | 14,07 | 14,26 | 14,07 | 14,10 | 1,18% | 1.230,00 |
| 11.12.2023 | 13,97 | 13,97 | 13,54 | 13,94 | 1,05% | 2.180,00 |
| 08.12.2023 | 13,79 | 13,79 | 13,79 | 13,79 | 0,18% | 250,00 |
| 07.12.2023 | 13,78 | 13,78 | 13,59 | 13,77 | -0,79% | 1.430,00 |
| 06.12.2023 | 13,61 | 13,93 | 13,61 | 13,88 | 4,32% | 2.840,00 |
| 05.12.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,26% | 1.520,00 |
| 04.12.2023 | 13,32 | 13,32 | 13,11 | 13,27 | 0,00% | 590,00 |
| 01.12.2023 | 13,14 | 13,29 | 13,14 | 13,27 | 0,53% | 4.210,00 |
| 30.11.2023 | 13,03 | 13,20 | 13,02 | 13,20 | 3,45% | 3.840,00 |
| 28.11.2023 | 12,90 | 12,98 | 12,76 | 12,76 | -1,66% | 300,00 |
| 27.11.2023 | 12,90 | 12,97 | 12,90 | 12,97 | -0,65% | 190,00 |
| 24.11.2023 | 12,84 | 13,07 | 12,84 | 13,06 | 2,80% | 1.310,00 |
| 20.11.2023 | 12,67 | 12,70 | 12,67 | 12,70 | 0,67% | 13.490,00 |
| 17.11.2023 | 12,32 | 12,62 | 12,32 | 12,62 | 3,83% | 5.710,00 |
| 16.11.2023 | 12,29 | 12,29 | 12,13 | 12,15 | 1,00% | 260,00 |
| 15.11.2023 | 12,18 | 12,18 | 12,03 | 12,03 | 0,67% | 30,00 |
| 13.11.2023 | 12,09 | 12,09 | 11,94 | 11,95 | -0,83% | 660,00 |
| 09.11.2023 | 12,00 | 12,29 | 12,00 | 12,05 | -0,29% | 270,00 |
| 07.11.2023 | 12,10 | 12,10 | 11,91 | 12,09 | -1,71% | 1.940,00 |
| 06.11.2023 | 12,34 | 12,34 | 12,30 | 12,30 | -0,85% | 1.390,00 |