22,300€
3,72%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,40 | 23,40 | 22,40 | 23,10 | 1,32% | - |
| 04.05.2026 | 22,40 | 22,90 | 22,40 | 22,80 | 0,44% | - |
| 30.04.2026 | 22,30 | 22,70 | 22,10 | 22,70 | -0,87% | - |
| 29.04.2026 | 22,60 | 23,10 | 22,60 | 22,90 | 0,00% | 14,00 |
| 28.04.2026 | 23,10 | 23,30 | 22,90 | 22,90 | 1,78% | - |
| 27.04.2026 | 22,50 | 22,70 | 22,30 | 22,50 | -1,75% | - |
| 24.04.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 23.04.2026 | 22,90 | 23,10 | 22,60 | 22,90 | -1,72% | 72.500,00 |
| 22.04.2026 | 23,30 | 23,30 | 23,10 | 23,30 | -1,27% | 42,00 |
| 21.04.2026 | 23,90 | 23,90 | 23,60 | 23,60 | -2,88% | 2.497,00 |
| 20.04.2026 | 24,00 | 24,30 | 24,00 | 24,30 | -3,19% | 390,00 |
| 17.04.2026 | 24,50 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 16.04.2026 | 25,30 | 25,30 | 25,10 | 25,10 | -1,57% | - |
| 15.04.2026 | 25,10 | 25,50 | 25,10 | 25,50 | -3,04% | 378,00 |
| 14.04.2026 | 25,90 | 26,30 | 25,90 | 26,30 | 3,14% | 12.529,00 |
| 13.04.2026 | 25,40 | 26,90 | 25,20 | 25,50 | 0,79% | 10,00 |
| 10.04.2026 | 25,30 | 25,50 | 25,30 | 25,30 | -0,78% | 54,00 |
| 09.04.2026 | 25,50 | 25,50 | 25,30 | 25,50 | -3,04% | 38,00 |
| 08.04.2026 | 25,70 | 26,50 | 25,60 | 26,30 | 9,13% | 464,00 |
| 07.04.2026 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | 49,00 |
| 02.04.2026 | 24,10 | 24,50 | 24,00 | 24,30 | -3,95% | - |
| 01.04.2026 | 25,30 | 25,70 | 25,10 | 25,30 | 6,75% | - |
| 31.03.2026 | 23,30 | 24,00 | 23,30 | 23,70 | 1,72% | - |
| 30.03.2026 | 23,30 | 23,70 | 23,20 | 23,30 | -2,51% | 15,00 |
| 27.03.2026 | 24,00 | 24,30 | 23,50 | 23,90 | -1,65% | 430,00 |
| 26.03.2026 | 24,00 | 24,50 | 24,00 | 24,30 | -3,19% | - |
| 25.03.2026 | 25,10 | 25,10 | 24,90 | 25,10 | 3,29% | 2.100,00 |
| 24.03.2026 | 23,60 | 24,50 | 23,60 | 24,30 | 0,00% | - |
| 23.03.2026 | 23,10 | 24,30 | 23,00 | 24,30 | -1,62% | 2.000,00 |
| 20.03.2026 | 25,20 | 25,70 | 24,70 | 24,70 | -3,89% | - |
| 19.03.2026 | 26,20 | 26,20 | 25,10 | 25,70 | -1,53% | 9.050,00 |
| 18.03.2026 | 26,40 | 26,90 | 26,10 | 26,10 | -0,76% | - |
| 17.03.2026 | 25,20 | 26,50 | 25,20 | 26,30 | -3,66% | - |
| 16.03.2026 | 26,60 | 27,90 | 26,60 | 27,30 | 0,00% | 1.050,00 |
| 13.03.2026 | 26,20 | 27,50 | 26,20 | 27,30 | 3,02% | - |
| 12.03.2026 | 26,60 | 27,10 | 26,50 | 26,50 | -3,64% | - |
| 11.03.2026 | 27,70 | 27,70 | 27,30 | 27,50 | 1,48% | - |
| 10.03.2026 | 26,60 | 27,50 | 26,60 | 27,10 | 3,04% | - |
| 09.03.2026 | 25,90 | 26,50 | 25,70 | 26,30 | -3,31% | 3.332,00 |
| 06.03.2026 | 27,60 | 27,80 | 27,20 | 27,20 | -3,55% | 22,00 |
| 05.03.2026 | 28,80 | 29,00 | 28,20 | 28,20 | -4,73% | 150,00 |
| 04.03.2026 | 27,80 | 30,00 | 27,80 | 29,60 | -1,00% | 15,00 |
| 03.03.2026 | 31,00 | 31,00 | 29,30 | 29,90 | -7,14% | 2.283,00 |
| 02.03.2026 | 32,40 | 32,40 | 32,00 | 32,20 | 1,90% | 14,00 |
| 27.02.2026 | 31,60 | 31,80 | 31,60 | 31,60 | 5,33% | - |
| 26.02.2026 | 30,20 | 30,20 | 29,80 | 30,00 | -3,85% | - |
| 25.02.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 0,00% | - |
| 24.02.2026 | 31,20 | 31,20 | 31,00 | 31,20 | -1,27% | 1.100,00 |
| 23.02.2026 | 31,40 | 31,60 | 31,40 | 31,60 | 0,00% | 14,00 |
| 20.02.2026 | 31,40 | 31,60 | 31,40 | 31,60 | -0,63% | - |
| 19.02.2026 | 31,80 | 32,00 | 31,80 | 31,80 | -1,85% | 68,00 |
| 18.02.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | - |
| 17.02.2026 | 32,20 | 32,20 | 31,80 | 32,00 | -4,19% | - |
| 16.02.2026 | 33,60 | 33,60 | 33,40 | 33,40 | -1,76% | 15,00 |
| 13.02.2026 | 33,80 | 34,00 | 33,60 | 34,00 | -4,49% | 2.282,00 |
| 12.02.2026 | 36,20 | 36,50 | 35,50 | 35,60 | 1,14% | 2.220,00 |
| 11.02.2026 | 34,40 | 35,40 | 34,40 | 35,20 | -1,40% | 17,00 |
| 10.02.2026 | 33,20 | 37,40 | 33,20 | 35,70 | 26,15% | 4.665,00 |
| 09.02.2026 | 28,00 | 28,30 | 27,80 | 28,30 | 1,07% | 538,00 |
| 06.02.2026 | 27,20 | 28,00 | 27,20 | 28,00 | 4,09% | 294,00 |
| 05.02.2026 | 27,00 | 27,00 | 26,80 | 26,90 | -1,10% | - |
| 04.02.2026 | 27,20 | 27,40 | 27,00 | 27,20 | 6,25% | - |
| 03.02.2026 | 26,00 | 26,00 | 25,40 | 25,60 | 0,79% | - |
| 02.02.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | - |
| 30.01.2026 | 25,00 | 25,40 | 25,00 | 25,20 | -1,56% | 2.876,00 |
| 29.01.2026 | 25,60 | 25,80 | 25,40 | 25,60 | -0,78% | 175,00 |
| 28.01.2026 | 26,00 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 27.01.2026 | 25,80 | 26,00 | 25,80 | 25,80 | 2,38% | - |
| 26.01.2026 | 25,00 | 25,40 | 25,00 | 25,20 | -0,79% | 650,00 |
| 23.01.2026 | 25,40 | 25,60 | 25,20 | 25,40 | 4,10% | - |
| 22.01.2026 | 24,20 | 24,60 | 24,20 | 24,40 | -2,40% | 501,00 |
| 21.01.2026 | 25,00 | 25,00 | 24,60 | 25,00 | 1,63% | 15,00 |
| 20.01.2026 | 25,00 | 25,20 | 24,60 | 24,60 | -5,38% | 2.054,00 |
| 19.01.2026 | 26,00 | 26,00 | 25,80 | 26,00 | 4,42% | 28,00 |
| 16.01.2026 | 25,00 | 25,30 | 24,80 | 24,90 | -6,39% | 70,00 |
| 15.01.2026 | 26,40 | 26,80 | 26,40 | 26,60 | 1,14% | - |
| 14.01.2026 | 26,80 | 26,80 | 26,20 | 26,30 | -0,75% | 140,00 |
| 13.01.2026 | 26,20 | 26,70 | 26,20 | 26,50 | 10,42% | 204,00 |
| 12.01.2026 | 24,00 | 24,00 | 23,80 | 24,00 | -2,44% | 915,00 |
| 09.01.2026 | 23,80 | 24,80 | 23,80 | 24,60 | 2,93% | - |
| 08.01.2026 | 24,20 | 24,50 | 22,60 | 23,90 | -2,85% | 11.000,00 |
| 07.01.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 6,96% | - |
| 06.01.2026 | 22,00 | 23,00 | 22,00 | 23,00 | 7,48% | - |
| 05.01.2026 | 21,00 | 21,60 | 21,00 | 21,40 | 1,90% | - |
| 02.01.2026 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 30.12.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 800,00 |
| 29.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 4,95% | 4.250,00 |
| 23.12.2025 | 20,00 | 20,40 | 20,00 | 20,20 | 1,00% | - |
| 22.12.2025 | 20,00 | 20,20 | 20,00 | 20,00 | 1,01% | - |
| 19.12.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 1,54% | - |
| 18.12.2025 | 19,20 | 19,60 | 19,20 | 19,50 | -2,99% | 804,00 |
| 17.12.2025 | 20,40 | 20,40 | 19,90 | 20,10 | -3,37% | 600,00 |
| 16.12.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -5,45% | - |
| 15.12.2025 | 22,00 | 22,20 | 21,80 | 22,00 | 0,92% | - |
| 12.12.2025 | 21,80 | 22,00 | 21,60 | 21,80 | 0,93% | - |
| 11.12.2025 | 21,40 | 21,60 | 21,20 | 21,60 | -3,57% | 253,00 |
| 10.12.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 4,67% | 20,00 |
| 09.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 08.12.2025 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 05.12.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 1,87% | - |