22,250€
-0,18%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 21,41 | 21,41 | 21,41 | 21,41 | -3,97% | - |
| 02.07.2026 | 21,61 | 22,40 | 21,61 | 22,29 | -6,34% | 942,00 |
| 01.07.2026 | 23,22 | 23,80 | 23,22 | 23,80 | -10,64% | 3.600,00 |
| 30.06.2026 | 25,33 | 26,64 | 25,33 | 26,64 | 12,62% | 1.274,00 |
| 29.06.2026 | 23,54 | 24,50 | 23,54 | 23,65 | -5,61% | 6.225,00 |
| 26.06.2026 | 24,63 | 25,06 | 24,29 | 25,06 | -6,91% | 285,00 |
| 25.06.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 1,82% | - |
| 24.06.2026 | 25,92 | 26,44 | 25,92 | 26,44 | 0,34% | 175,00 |
| 23.06.2026 | 26,50 | 26,81 | 25,85 | 26,35 | -17,93% | 494,00 |
| 22.06.2026 | 31,38 | 32,10 | 31,09 | 32,10 | 12,45% | 115,00 |
| 19.06.2026 | 29,00 | 29,33 | 28,55 | 28,55 | 6,65% | 197,00 |
| 18.06.2026 | 25,45 | 27,38 | 25,45 | 26,77 | 4,12% | 208,00 |
| 17.06.2026 | 25,28 | 25,79 | 25,28 | 25,71 | 3,67% | 308,00 |
| 16.06.2026 | 24,64 | 24,98 | 24,64 | 24,80 | 4,40% | 65,00 |
| 15.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | 3,44% | - |
| 12.06.2026 | 22,93 | 22,96 | 22,93 | 22,96 | 3,12% | 22,00 |
| 11.06.2026 | 21,87 | 22,39 | 21,87 | 22,27 | -0,82% | 245,00 |
| 10.06.2026 | 22,20 | 22,45 | 21,39 | 22,45 | -7,76% | 1.076,00 |
| 09.06.2026 | 24,89 | 25,36 | 24,34 | 24,34 | -5,84% | 231,00 |
| 08.06.2026 | 24,16 | 25,85 | 24,16 | 25,85 | 0,86% | 854,00 |
| 05.06.2026 | 26,64 | 26,64 | 25,63 | 25,63 | -5,27% | 15,00 |
| 04.06.2026 | 27,33 | 27,33 | 27,06 | 27,06 | -6,55% | 42,00 |
| 03.06.2026 | 28,95 | 28,95 | 28,95 | 28,95 | 5,45% | - |
| 02.06.2026 | 27,56 | 27,56 | 27,46 | 27,46 | -0,92% | 6,00 |
| 01.06.2026 | 28,16 | 28,16 | 27,71 | 27,71 | -0,07% | 54,00 |
| 29.05.2026 | 27,73 | 27,73 | 27,73 | 27,73 | -2,87% | - |
| 28.05.2026 | 27,93 | 28,55 | 27,93 | 28,55 | -7,00% | 132,00 |
| 27.05.2026 | 30,35 | 30,70 | 30,35 | 30,70 | -6,86% | 147,00 |
| 26.05.2026 | 32,40 | 32,96 | 32,40 | 32,96 | 4,52% | 100,00 |
| 25.05.2026 | 31,33 | 31,54 | 31,33 | 31,54 | 7,55% | 142,00 |
| 22.05.2026 | 29,02 | 29,32 | 29,02 | 29,32 | 8,67% | 35,00 |
| 21.05.2026 | 26,73 | 26,98 | 26,73 | 26,98 | -4,85% | 100,00 |
| 20.05.2026 | 27,48 | 28,36 | 27,37 | 28,36 | 8,23% | 104,00 |
| 19.05.2026 | 26,97 | 27,03 | 26,20 | 26,20 | -11,44% | 553,00 |
| 18.05.2026 | 29,86 | 29,86 | 29,59 | 29,59 | -3,14% | 210,00 |
| 15.05.2026 | 29,01 | 30,55 | 29,01 | 30,55 | -1,42% | 209,00 |
| 14.05.2026 | 30,65 | 30,99 | 30,65 | 30,99 | -2,16% | 7,00 |
| 13.05.2026 | 31,23 | 31,86 | 31,23 | 31,67 | 34,02% | 373,00 |
| 11.05.2026 | 23,64 | 23,85 | 23,54 | 23,63 | -3,51% | 33,00 |
| 08.05.2026 | 24,04 | 24,49 | 24,04 | 24,49 | -2,14% | 10,00 |
| 07.05.2026 | 25,08 | 25,24 | 25,03 | 25,03 | 5,37% | 113,00 |
| 06.05.2026 | 22,98 | 23,75 | 22,98 | 23,75 | 6,65% | 149,00 |
| 05.05.2026 | 22,01 | 22,27 | 22,01 | 22,27 | -0,36% | 115,00 |
| 04.05.2026 | 23,02 | 23,02 | 22,35 | 22,35 | -1,56% | 10,00 |
| 30.04.2026 | 22,44 | 22,71 | 22,44 | 22,71 | 0,15% | 28,00 |
| 29.04.2026 | 22,51 | 22,67 | 22,51 | 22,67 | 1,32% | 190,00 |
| 28.04.2026 | 23,19 | 23,19 | 22,38 | 22,38 | -0,04% | 72,00 |
| 27.04.2026 | 22,50 | 22,50 | 22,39 | 22,39 | -1,95% | 12,00 |
| 24.04.2026 | 23,06 | 23,06 | 22,83 | 22,83 | 0,51% | 22,00 |
| 23.04.2026 | 22,62 | 22,72 | 22,62 | 22,72 | -3,09% | 4,00 |
| 22.04.2026 | 23,44 | 23,44 | 23,44 | 23,44 | -0,66% | - |
| 21.04.2026 | 23,44 | 23,60 | 23,44 | 23,60 | 2,59% | 47,00 |
| 20.04.2026 | 23,07 | 23,21 | 23,00 | 23,00 | -7,41% | 74,00 |
| 17.04.2026 | 23,88 | 24,84 | 23,88 | 24,84 | 1,97% | 325,00 |
| 16.04.2026 | 24,29 | 24,40 | 24,20 | 24,36 | 3,37% | 22,00 |
| 15.04.2026 | 23,39 | 23,82 | 23,39 | 23,57 | -7,33% | 124,00 |
| 14.04.2026 | 25,12 | 25,51 | 25,12 | 25,43 | 3,14% | 1.512,00 |
| 13.04.2026 | 24,68 | 24,69 | 24,20 | 24,66 | -1,24% | 264,00 |
| 10.04.2026 | 24,34 | 24,97 | 24,34 | 24,97 | 3,46% | 127,00 |
| 09.04.2026 | 24,12 | 24,41 | 23,97 | 24,13 | -0,23% | 853,00 |
| 08.04.2026 | 23,29 | 24,30 | 23,06 | 24,19 | 22,15% | 558,00 |
| 07.04.2026 | 19,79 | 20,08 | 19,31 | 19,80 | 9,39% | 349,00 |
| 02.04.2026 | 17,30 | 18,10 | 17,30 | 18,10 | -0,55% | 153,00 |
| 01.04.2026 | 17,30 | 18,30 | 17,30 | 18,20 | 10,30% | 9,00 |
| 31.03.2026 | 16,00 | 16,50 | 15,90 | 16,50 | -1,79% | 378,00 |
| 30.03.2026 | 16,70 | 17,10 | 16,70 | 16,80 | 1,82% | 156,00 |
| 27.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -4,62% | - |
| 26.03.2026 | 17,40 | 17,40 | 16,90 | 17,30 | 0,58% | 334,00 |
| 25.03.2026 | 16,80 | 17,20 | 16,50 | 17,20 | 9,55% | 247,00 |
| 24.03.2026 | 15,10 | 15,70 | 15,10 | 15,70 | -1,26% | 101,00 |
| 23.03.2026 | 14,80 | 15,90 | 14,80 | 15,90 | 0,63% | 35,00 |
| 20.03.2026 | 16,20 | 16,20 | 15,80 | 15,80 | -0,63% | 39,00 |
| 19.03.2026 | 16,00 | 16,00 | 15,70 | 15,90 | 2,58% | 337,00 |
| 18.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 17.03.2026 | 14,80 | 15,20 | 14,80 | 14,80 | -9,76% | 400,00 |
| 16.03.2026 | 16,20 | 16,60 | 15,90 | 16,40 | -4,65% | 4.982,00 |
| 13.03.2026 | 16,40 | 17,60 | 16,40 | 17,20 | 9,55% | 1.578,00 |
| 12.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 11.03.2026 | 16,10 | 16,20 | 15,90 | 16,20 | 3,85% | 139,00 |
| 10.03.2026 | 14,90 | 15,60 | 14,90 | 15,60 | 13,04% | 100,00 |
| 09.03.2026 | 13,50 | 13,90 | 13,50 | 13,80 | -10,39% | 237,00 |
| 06.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 05.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 04.03.2026 | 15,10 | 15,60 | 15,10 | 15,60 | 4,00% | 9,00 |
| 03.03.2026 | 15,80 | 15,80 | 14,90 | 15,00 | -5,66% | 255,00 |
| 02.03.2026 | 16,30 | 16,50 | 15,90 | 15,90 | 5,30% | 206,00 |
| 27.02.2026 | 15,20 | 15,30 | 15,10 | 15,10 | 1,34% | 43,00 |
| 26.02.2026 | 15,10 | 15,20 | 14,90 | 14,90 | -4,49% | 75,00 |
| 25.02.2026 | 15,20 | 15,70 | 15,20 | 15,60 | 4,00% | 2.003,00 |
| 24.02.2026 | 14,60 | 15,00 | 14,50 | 15,00 | 15,38% | 70,00 |
| 23.02.2026 | 13,00 | 13,00 | 12,90 | 13,00 | 2,36% | 109,00 |
| 20.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 19.02.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 4,17% | 80,00 |
| 18.02.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 5,26% | - |
| 17.02.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -0,87% | 30,00 |
| 16.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 122,00 |
| 13.02.2026 | 11,90 | 11,90 | 11,50 | 11,90 | -1,65% | 55,00 |
| 12.02.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -3,97% | 205,00 |
| 11.02.2026 | 12,70 | 12,70 | 12,50 | 12,60 | 1,61% | 625,00 |
| 10.02.2026 | 11,70 | 12,50 | 11,70 | 12,40 | 29,17% | 1.138,00 |