43,800€
3,79%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 43,50 | 43,90 | 43,00 | 43,90 | 4,03% | - |
| 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% | - |
| 17.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 80,00 |
| 16.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 15.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 11.10.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 3,64% | 350,00 |
| 10.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 08.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 07.10.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 15,00 |
| 04.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 02.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 01.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 30.09.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 30,00 |
| 27.09.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -0,88% | 420,00 |
| 26.09.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 3,67% | 200,00 |
| 25.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | - |
| 24.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 23.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 20.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | 300,00 |
| 19.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 18.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 17.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 16.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 13.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 11.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 10.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 09.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 06.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |