12,300€
-3,91%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,60 | 12,60 | 12,25 | 12,30 | -3,91% | - |
| 02.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 01.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 31.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 28.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 27.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 26.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 25.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 24.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | 50,00 |
| 21.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 20.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 19.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 18.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 17.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 14.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 13.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 11.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 10.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 07.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 06.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 05.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 04.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 03.03.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | 205,00 |
| 28.02.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 27.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 26.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 25.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 24.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 21.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |
| 20.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 18.02.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 80,00 |
| 17.02.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 0,68% | 250,00 |
| 14.02.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 13.02.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,85% | 1.000,00 |
| 12.02.2025 | 15,40 | 15,80 | 15,40 | 15,60 | 2,63% | 1.000,00 |
| 11.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 7,04% | - |
| 10.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 11,81% | - |
| 07.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 06.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 05.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | - |
| 04.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 03.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 31.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 30.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 5,41% | - |
| 29.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 28.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 27.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 24.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 23.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 22.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 21.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 20.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 17.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 3,03% | - |
| 16.01.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 4,76% | - |
| 15.01.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 1,07% | - |
| 14.01.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 0,00% | - |
| 13.01.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | - |
| 10.01.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 09.01.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | - |
| 08.01.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 07.01.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | - |
| 06.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 03.01.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 02.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,05% | - |
| 30.12.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 27.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 4,30% | - |
| 23.12.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 20.12.2024 | 9,25 | 9,25 | 9,25 | 9,25 | 0,00% | - |
| 19.12.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -0,54% | - |
| 18.12.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 0,54% | - |
| 17.12.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 16.12.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 13.12.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 12.12.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 11.12.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 10.12.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 09.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 06.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 05.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 04.12.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
| 03.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 02.12.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 29.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 28.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 27.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 26.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 0,00% | - |
| 25.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -1,02% | - |
| 22.11.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,03% | - |
| 21.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,57% | - |
| 20.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,55% | - |
| 19.11.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 18.11.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 15.11.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -1,05% | - |
| 14.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 13.11.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -4,50% | - |
| 12.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 11.11.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,00% | - |
| 08.11.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |