52,250€
0,48%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 30.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 29.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 26.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 25.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 24.09.2025 | 52,50 | 53,50 | 52,50 | 53,50 | 5,94% | 50,00 |
| 23.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 22.09.2025 | 52,50 | 52,50 | 50,50 | 50,50 | -0,98% | 65,00 |
| 19.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 18.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 17.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -4,62% | - |
| 16.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 15.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 12.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -1,87% | - |
| 11.09.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 10.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | - |
| 09.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 08.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 05.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 3,06% | - |
| 04.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 03.09.2025 | 48,00 | 48,20 | 48,00 | 48,20 | -1,63% | 75,00 |
| 02.09.2025 | 49,20 | 49,20 | 49,00 | 49,00 | -2,97% | 26,00 |
| 01.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -6,48% | - |
| 29.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 4,85% | 36,00 |
| 28.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 27.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 26.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 25.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 22.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 2,06% | - |
| 21.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,41% | - |
| 20.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | - |
| 19.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 18.08.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 15.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 5,65% | - |
| 14.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -5,35% | - |
| 13.08.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 5,65% | 90,00 |
| 12.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 11.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 08.08.2025 | 47,40 | 47,60 | 47,20 | 47,20 | -9,23% | 97,00 |
| 07.08.2025 | 51,50 | 52,00 | 51,50 | 52,00 | -8,77% | 29,00 |
| 06.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,72% | - |
| 05.08.2025 | 56,50 | 58,00 | 56,50 | 58,00 | 10,48% | 49,00 |
| 04.08.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 01.08.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -1,87% | 77,00 |
| 31.07.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 5,94% | - |
| 30.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 6,99% | - |
| 29.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 28.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 25.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 24.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 7,34% | - |
| 23.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 22.07.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 0,45% | 16,00 |
| 21.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 18.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 17.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 16.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 15.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 6,25% | - |
| 14.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 11.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 10.07.2025 | 42,40 | 42,40 | 42,20 | 42,20 | 1,44% | 800,00 |
| 09.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -3,70% | - |
| 08.07.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 5,88% | - |
| 07.07.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,32% | - |
| 04.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 03.07.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 02.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 01.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 3,37% | - |
| 30.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 27.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 26.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 25.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 24.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 6,22% | - |
| 23.06.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -4,93% | - |
| 20.06.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 19.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 18.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 17.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 16.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 13.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 12.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 11.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,76% | - |
| 10.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 09.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 2,00 |
| 06.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 05.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 04.06.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 6,25% | 3,00 |
| 03.06.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 02.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 30.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 29.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 28.05.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 1,48% | 319,00 |
| 27.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 26.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 5,26% | - |
| 22.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 9,83% | - |
| 21.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 20.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 7,36% | - |
| 19.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 16.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 15.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |