34,400€
1,18%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 34,60 | 34,80 | 34,40 | 34,40 | 1,18% | - |
| 12.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 11.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 10.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 07.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 06.03.2025 | 35,40 | 35,40 | 34,80 | 35,20 | -3,83% | 1.900,00 |
| 05.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 04.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -9,55% | - |
| 03.03.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 28.02.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -7,11% | 131,00 |
| 27.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 24,00 |
| 26.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,93% | - |
| 25.02.2025 | 40,60 | 41,00 | 40,60 | 41,00 | -6,39% | 824,00 |
| 24.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 21.02.2025 | 43,60 | 43,80 | 43,40 | 43,40 | -4,82% | 300,00 |
| 20.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 19.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 18.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,62% | - |
| 17.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 14.02.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -3,04% | 4,00 |
| 13.02.2025 | 44,80 | 46,00 | 44,80 | 46,00 | -11,54% | 48,00 |
| 12.02.2025 | 49,80 | 52,50 | 49,80 | 52,00 | 7,44% | 263,00 |
| 11.02.2025 | 47,60 | 48,40 | 47,60 | 48,40 | 1,26% | 120,00 |
| 10.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 07.02.2025 | 46,80 | 47,40 | 46,80 | 47,40 | 0,42% | 518,00 |
| 06.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 05.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 04.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 5,56% | - |
| 03.02.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -2,70% | 14,00 |
| 31.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | 11,00 |
| 30.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 29.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 3,43% | - |
| 28.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -5,12% | - |
| 27.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -11,89% | - |
| 24.01.2025 | 49,00 | 49,00 | 48,80 | 48,80 | 1,24% | 22,00 |
| 23.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 22.01.2025 | 48,00 | 48,20 | 48,00 | 48,20 | 12,09% | 119,00 |
| 21.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 20.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 17.01.2025 | 45,20 | 45,20 | 45,00 | 45,00 | 2,74% | 24,00 |
| 16.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 8,96% | - |
| 15.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | - |
| 14.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -7,86% | - |
| 13.01.2025 | 44,60 | 45,80 | 44,60 | 45,80 | 3,62% | 384,00 |
| 10.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 4,25% | 20,00 |
| 09.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 08.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,77% | - |
| 07.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -4,07% | - |
| 06.01.2025 | 43,00 | 44,20 | 43,00 | 44,20 | 7,28% | 164,00 |
| 03.01.2025 | 41,00 | 41,20 | 40,80 | 41,20 | 3,00% | 261,00 |
| 02.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 30.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 27.12.2024 | 40,60 | 41,20 | 40,60 | 41,20 | -1,44% | 99,00 |
| 23.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 20.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | 0,49% | 18,00 |
| 19.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | 300,00 |
| 18.12.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | 5,00 |
| 17.12.2024 | 41,60 | 41,80 | 41,60 | 41,80 | -4,57% | 30,00 |
| 16.12.2024 | 43,40 | 43,80 | 43,40 | 43,80 | 4,78% | 14,00 |
| 13.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 12.12.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | 23,00 |
| 11.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 10.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 09.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 06.12.2024 | 41,40 | 41,80 | 41,40 | 41,60 | -2,35% | 427,00 |
| 05.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 04.12.2024 | 43,20 | 43,60 | 43,20 | 43,60 | -0,46% | 509,00 |
| 03.12.2024 | 43,80 | 44,00 | 43,60 | 43,80 | 6,31% | 668,00 |
| 02.12.2024 | 40,40 | 41,20 | 40,40 | 41,20 | 6,19% | 10,00 |
| 29.11.2024 | 38,60 | 38,80 | 38,00 | 38,80 | 3,74% | 345,00 |
| 28.11.2024 | 37,20 | 37,40 | 37,00 | 37,40 | 2,19% | 64,00 |
| 27.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 26.11.2024 | 38,00 | 38,00 | 37,40 | 37,40 | -6,50% | 1.370,00 |
| 25.11.2024 | 39,60 | 40,00 | 39,60 | 40,00 | 2,04% | 175,00 |
| 22.11.2024 | 39,20 | 39,80 | 39,20 | 39,20 | 2,62% | 139,00 |
| 21.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 4,37% | - |
| 20.11.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 19.11.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 18.11.2024 | 36,40 | 36,60 | 36,40 | 36,60 | 1,10% | 76,00 |
| 15.11.2024 | 36,60 | 36,60 | 36,20 | 36,20 | -3,21% | 131,00 |
| 14.11.2024 | 36,60 | 37,40 | 36,60 | 37,40 | 6,25% | 213,00 |
| 13.11.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 12.11.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | - |
| 11.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 10,07% | - |
| 08.11.2024 | 28,60 | 30,20 | 28,60 | 29,80 | 14,62% | 345,00 |
| 07.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 13,04% | - |
| 06.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 5,50% | - |
| 05.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 04.11.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 01.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 31.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 30.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 4,46% | - |
| 29.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 6,67% | 300,00 |
| 28.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 25.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 24.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 23.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 300,00 |
| 22.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 21.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 18.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |