22,800€
0,88%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 26.11.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 25.11.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 6,93% | 39,00 |
| 24.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 21.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 20.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 6,19% | - |
| 19.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 18.11.2025 | 19,30 | 19,70 | 19,30 | 19,70 | -1,50% | 33,00 |
| 17.11.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 14.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 8,29% | - |
| 13.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 12.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 6,40% | - |
| 11.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 10.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 07.11.2025 | 16,90 | 17,50 | 16,90 | 17,50 | 0,57% | 300,00 |
| 06.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 05.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 04.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 5,92% | - |
| 03.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 31.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 30.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | - |
| 29.10.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 28.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 200,00 |
| 27.10.2025 | 17,30 | 17,70 | 17,30 | 17,70 | 1,72% | 454,00 |
| 24.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 23.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 22.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 21.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.10.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 4,43% | - |
| 17.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 16.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 15.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 14.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 13.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 10.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 09.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 08.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 07.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 06.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 03.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 02.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 01.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,88% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 29.09.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 26.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 25.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 24.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 23.09.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 22.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 19.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 18.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 17.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | - |
| 16.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 15.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 12.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 11.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 10.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 09.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 08.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 05.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 04.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 03.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 02.09.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 3,14% | 88,00 |
| 01.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 29.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 28.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 27.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 26.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 25.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 22.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 21.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 20.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 19.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 15.08.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 14.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 13.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 12.08.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 11.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 08.08.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 07.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 06.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 05.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,88% | - |
| 04.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 01.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 31.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 30.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 29.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 28.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 25.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 24.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 23.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 22.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 21.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 18.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 17.07.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 16.07.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 15.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 14.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 11.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |