Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 29.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 28.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 27.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 24.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 23.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 21.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 20.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 16.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 14.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 13.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 09.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 08.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | - |
| 07.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 01.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 31.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 30.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 27.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 26.03.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 25.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 24.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 23.03.2026 | 22,80 | 24,60 | 22,80 | 24,60 | -2,38% | 197,00 |
| 20.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 19.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 18.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 17.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 16.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 13.03.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 1,50% | 500,00 |
| 12.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 11.03.2026 | 27,20 | 27,20 | 26,80 | 26,80 | 0,75% | 95,00 |
| 10.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 09.03.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -5,80% | 41,00 |
| 06.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 05.03.2026 | 28,60 | 28,80 | 28,60 | 28,80 | -2,04% | 4,00 |
| 04.03.2026 | 27,80 | 29,80 | 27,80 | 29,40 | -4,55% | - |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 02.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 27.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | - |
| 26.02.2026 | 29,80 | 30,00 | 29,80 | 30,00 | -2,60% | 54,00 |
| 25.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 24.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 23.02.2026 | 31,20 | 31,80 | 31,20 | 31,80 | 1,92% | 107,00 |
| 20.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 19.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 18.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 17.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 16.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 13.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -7,18% | - |
| 12.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 11.02.2026 | 34,80 | 35,20 | 34,80 | 35,00 | -4,37% | 364,00 |
| 10.02.2026 | 33,20 | 36,60 | 33,20 | 36,60 | 25,34% | - |
| 09.02.2026 | 27,60 | 29,20 | 27,60 | 29,20 | 8,15% | 1,00 |
| 06.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 05.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 04.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 03.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 02.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 30.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 29.01.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 1,56% | 1,00 |
| 28.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 27.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 26.01.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 632,00 |
| 23.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 22.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 21.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 20.01.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -6,92% | 76,00 |
| 19.01.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 4,00% | 279,00 |
| 16.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 15.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 14.01.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 13.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 11,02% | - |
| 12.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 08.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 07.01.2026 | 23,80 | 24,40 | 23,80 | 24,40 | 7,02% | - |
| 06.01.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 8,57% | - |
| 05.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | 4,00 |
| 29.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 23.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 22.12.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 4,08% | 51,00 |
| 19.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | 32,00 |
| 18.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -3,03% | - |
| 17.12.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -2,94% | 306,00 |
| 16.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -8,11% | - |
| 15.12.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 1,83% | 250,00 |
| 12.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |
| 11.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 10.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 09.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 08.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 05.12.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 04.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |