18,100€
-7,42%
Echtzeit-Aktienkurs FURUKAWA CO.
Bid:
Ask:
Aktienkurse zur FURUKAWA CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,00 | 18,40 | 17,60 | 18,10 | -7,42% | - |
| 11.11.2026 | 19,40 | 19,75 | 19,40 | 19,55 | 2,36% | 70,00 |
| 10.11.2026 | 19,10 | 19,20 | 19,00 | 19,10 | 1,60% | - |
| 09.11.2026 | 18,50 | 18,90 | 18,40 | 18,80 | 4,44% | 58,00 |
| 06.11.2026 | 17,80 | 18,10 | 17,80 | 18,00 | -5,51% | 13,00 |
| 05.11.2026 | 18,90 | 19,10 | 18,90 | 19,05 | -2,56% | 96,00 |
| 04.11.2026 | 19,50 | 19,55 | 19,40 | 19,55 | -1,76% | - |
| 03.11.2026 | 20,20 | 20,20 | 19,75 | 19,90 | -0,25% | - |
| 02.11.2026 | 20,40 | 20,40 | 19,90 | 19,95 | -0,75% | 152,00 |
| 30.10.2026 | 20,60 | 20,60 | 19,95 | 20,10 | -4,74% | - |
| 29.10.2026 | 21,80 | 21,80 | 20,90 | 21,10 | -0,94% | 46,00 |
| 28.10.2026 | 20,80 | 21,50 | 20,80 | 21,30 | 1,91% | 16,00 |
| 27.10.2026 | 20,40 | 20,90 | 20,40 | 20,90 | 4,76% | - |
| 26.10.2026 | 19,90 | 19,95 | 19,90 | 19,95 | 1,01% | 26,00 |
| 23.10.2026 | 19,75 | 19,90 | 19,70 | 19,75 | -1,74% | - |
| 22.10.2026 | 20,10 | 20,35 | 20,10 | 20,10 | -3,83% | - |
| 21.10.2026 | 20,70 | 20,90 | 20,70 | 20,90 | 0,00% | 290,00 |
| 20.10.2026 | 20,70 | 20,90 | 20,70 | 20,90 | -3,69% | - |
| 19.10.2026 | 21,90 | 21,90 | 21,70 | 21,70 | 0,93% | - |
| 16.10.2026 | 21,90 | 21,90 | 21,50 | 21,50 | 3,86% | - |
| 15.10.2026 | 20,40 | 20,70 | 20,40 | 20,70 | -4,61% | - |
| 14.10.2026 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 13.10.2026 | 22,10 | 22,10 | 21,90 | 21,90 | 1,86% | - |
| 12.10.2026 | 21,60 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 09.10.2026 | 21,50 | 21,90 | 21,50 | 21,50 | -0,92% | 12,00 |
| 08.10.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -4,41% | 56,00 |
| 07.10.2026 | 22,70 | 22,90 | 22,30 | 22,70 | -0,87% | - |
| 06.10.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | 36,00 |
| 05.10.2026 | 23,10 | 23,30 | 23,10 | 23,10 | -0,86% | - |
| 02.10.2026 | 23,10 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 01.10.2026 | 23,10 | 23,10 | 22,70 | 22,90 | -1,72% | - |
| 30.09.2026 | 23,30 | 23,50 | 23,30 | 23,30 | 2,64% | - |
| 29.09.2026 | 22,50 | 22,70 | 22,50 | 22,70 | -0,87% | - |
| 28.09.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -1,72% | 16,00 |
| 25.09.2026 | 23,30 | 23,30 | 23,10 | 23,30 | 0,87% | - |
| 24.09.2026 | 22,90 | 23,10 | 22,90 | 23,10 | -3,35% | 22,00 |
| 23.09.2026 | 24,00 | 24,10 | 23,90 | 23,90 | -0,83% | - |
| 22.09.2026 | 23,40 | 24,10 | 23,40 | 24,10 | 0,84% | - |
| 21.09.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 18.09.2026 | 23,50 | 23,70 | 23,50 | 23,70 | 1,72% | - |
| 17.09.2026 | 22,90 | 23,30 | 22,90 | 23,30 | 2,64% | - |
| 16.09.2026 | 22,90 | 22,90 | 22,60 | 22,70 | 1,79% | - |
| 15.09.2026 | 22,30 | 22,30 | 22,10 | 22,30 | -0,89% | - |
| 14.09.2026 | 22,70 | 22,70 | 22,50 | 22,50 | -1,75% | - |
| 11.09.2026 | 22,90 | 23,10 | 22,70 | 22,90 | -3,38% | - |
| 10.09.2026 | 24,10 | 24,10 | 23,50 | 23,70 | -3,27% | - |
| 09.09.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 4,26% | 17,00 |
| 08.09.2026 | 23,70 | 23,90 | 23,30 | 23,50 | -1,67% | - |
| 07.09.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 2,58% | 13,00 |
| 04.09.2026 | 23,10 | 23,50 | 23,10 | 23,30 | -1,69% | - |
| 03.09.2026 | 23,30 | 23,70 | 23,30 | 23,70 | 2,60% | 8.000,00 |
| 02.09.2026 | 23,10 | 23,30 | 22,90 | 23,10 | -4,15% | 7.000,00 |
| 01.09.2026 | 24,50 | 24,70 | 24,10 | 24,10 | 0,00% | - |
| 31.08.2026 | 24,30 | 24,30 | 23,90 | 24,10 | -0,82% | - |
| 28.08.2026 | 24,30 | 24,30 | 24,10 | 24,30 | -0,82% | - |
| 27.08.2026 | 24,10 | 24,50 | 23,90 | 24,50 | 2,51% | - |
| 26.08.2026 | 24,10 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 25.08.2026 | 23,70 | 23,70 | 23,50 | 23,70 | 0,00% | - |
| 24.08.2026 | 23,70 | 23,90 | 23,50 | 23,70 | 5,33% | - |
| 21.08.2026 | 22,50 | 22,50 | 22,30 | 22,50 | 2,74% | - |
| 20.08.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 1,86% | - |
| 19.08.2026 | 21,50 | 21,90 | 21,30 | 21,50 | -6,93% | - |
| 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% | - |