20,250€
2,27%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 20,40 | 20,50 | 20,15 | 20,25 | 2,27% | - |
| 13.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 12.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 11.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 10.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 09.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -11,50% | - |
| 16.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 15.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 14.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 12.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 09.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 08.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 07.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -5,83% | - |
| 06.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 13,81% | - |
| 05.08.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -16,97% | - |
| 02.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -7,63% | - |
| 01.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 29.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 26.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 25.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 24.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | - |
| 23.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 22.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 18.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 16.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 15.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 11.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 10.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 08.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 03.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 28.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 25.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 24.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 21.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 20.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 17.06.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 14.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 13.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 12.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 07.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 06.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 05.06.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 04.06.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 03.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 31.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 30.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 29.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 28.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 8,77% | - |
| 27.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 24.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 22.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 21.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 15.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 14.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 16,67% | - |
| 10.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 03.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 02.05.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 30.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 29.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 25.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 24.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 23.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 22.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 19.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 15.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 12.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 11.04.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | - |
| 08.04.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 05.04.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 04.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 03.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 02.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 28.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 27.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 26.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 25.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 22.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 21.03.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 20.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 19.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 18.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 14.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 13.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 12.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 11.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 08.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 07.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 06.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 05.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 04.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 01.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 29.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |