236,550€
3,03%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 238,83 | 239,10 | 237,50 | 238,08 | 3,69% | - |
| 12.06.2026 | 229,30 | 229,60 | 229,30 | 229,60 | 3,12% | 22,00 |
| 11.06.2026 | 218,65 | 223,85 | 218,65 | 222,65 | -0,82% | 245,00 |
| 10.06.2026 | 222,00 | 224,50 | 213,90 | 224,50 | -7,76% | 1.076,00 |
| 09.06.2026 | 248,85 | 253,60 | 243,40 | 243,40 | -5,84% | 231,00 |
| 08.06.2026 | 241,55 | 258,50 | 241,55 | 258,50 | 0,86% | 854,00 |
| 05.06.2026 | 266,35 | 266,35 | 256,30 | 256,30 | -5,27% | 15,00 |
| 04.06.2026 | 273,30 | 273,30 | 270,55 | 270,55 | -6,55% | 42,00 |
| 03.06.2026 | 289,50 | 289,50 | 289,50 | 289,50 | 5,45% | - |
| 02.06.2026 | 275,55 | 275,55 | 274,55 | 274,55 | -0,92% | 6,00 |
| 01.06.2026 | 281,60 | 281,60 | 277,10 | 277,10 | -0,07% | 54,00 |
| 29.05.2026 | 277,30 | 277,30 | 277,30 | 277,30 | -2,87% | - |
| 28.05.2026 | 279,30 | 285,50 | 279,30 | 285,50 | -7,00% | 132,00 |
| 27.05.2026 | 303,45 | 307,00 | 303,45 | 307,00 | -6,86% | 147,00 |
| 26.05.2026 | 324,00 | 329,60 | 324,00 | 329,60 | 4,52% | 100,00 |
| 25.05.2026 | 313,25 | 315,35 | 313,25 | 315,35 | 7,55% | 142,00 |
| 22.05.2026 | 290,15 | 293,20 | 290,15 | 293,20 | 8,67% | 35,00 |
| 21.05.2026 | 267,30 | 269,80 | 267,30 | 269,80 | -4,85% | 100,00 |
| 20.05.2026 | 274,80 | 283,55 | 273,65 | 283,55 | 8,23% | 104,00 |
| 19.05.2026 | 269,65 | 270,30 | 261,95 | 262,00 | -11,44% | 553,00 |
| 18.05.2026 | 298,55 | 298,55 | 295,85 | 295,85 | -3,14% | 210,00 |
| 15.05.2026 | 290,10 | 305,45 | 290,10 | 305,45 | -1,42% | 209,00 |
| 14.05.2026 | 306,45 | 309,85 | 306,45 | 309,85 | -2,16% | 7,00 |
| 13.05.2026 | 312,25 | 318,60 | 312,25 | 316,70 | 34,02% | 373,00 |
| 11.05.2026 | 236,35 | 238,50 | 235,40 | 236,30 | -3,51% | 33,00 |
| 08.05.2026 | 240,35 | 244,90 | 240,35 | 244,90 | -2,14% | 10,00 |
| 07.05.2026 | 250,75 | 252,40 | 250,25 | 250,25 | 5,37% | 113,00 |
| 06.05.2026 | 229,80 | 237,50 | 229,80 | 237,50 | 6,65% | 149,00 |
| 05.05.2026 | 220,10 | 222,70 | 220,10 | 222,70 | -0,36% | 115,00 |
| 04.05.2026 | 230,15 | 230,15 | 223,50 | 223,50 | -1,56% | 10,00 |
| 30.04.2026 | 224,35 | 227,05 | 224,35 | 227,05 | 0,15% | 28,00 |
| 29.04.2026 | 225,10 | 226,70 | 225,10 | 226,70 | 1,32% | 190,00 |
| 28.04.2026 | 231,85 | 231,85 | 223,75 | 223,75 | -0,04% | 72,00 |
| 27.04.2026 | 225,00 | 225,00 | 223,85 | 223,85 | -1,95% | 12,00 |
| 24.04.2026 | 230,60 | 230,60 | 228,30 | 228,30 | 0,51% | 22,00 |
| 23.04.2026 | 226,20 | 227,15 | 226,20 | 227,15 | -3,09% | 4,00 |
| 22.04.2026 | 234,40 | 234,40 | 234,40 | 234,40 | -0,66% | - |
| 21.04.2026 | 234,35 | 235,95 | 234,35 | 235,95 | 2,59% | 47,00 |
| 20.04.2026 | 230,70 | 232,05 | 230,00 | 230,00 | -7,41% | 74,00 |
| 17.04.2026 | 238,80 | 248,40 | 238,80 | 248,40 | 1,97% | 325,00 |
| 16.04.2026 | 242,85 | 244,00 | 241,95 | 243,60 | 3,37% | 22,00 |
| 15.04.2026 | 233,90 | 238,20 | 233,90 | 235,65 | -7,33% | 124,00 |
| 14.04.2026 | 251,20 | 255,10 | 251,20 | 254,30 | 3,14% | 1.512,00 |
| 13.04.2026 | 246,75 | 246,85 | 242,00 | 246,55 | -1,24% | 264,00 |
| 10.04.2026 | 243,35 | 249,65 | 243,35 | 249,65 | 3,46% | 127,00 |
| 09.04.2026 | 241,20 | 244,05 | 239,70 | 241,30 | -0,23% | 853,00 |
| 08.04.2026 | 232,85 | 242,95 | 230,55 | 241,85 | 22,15% | 558,00 |
| 07.04.2026 | 197,86 | 200,80 | 193,08 | 198,00 | 9,39% | 349,00 |
| 02.04.2026 | 173,00 | 181,00 | 173,00 | 181,00 | -0,55% | 153,00 |
| 01.04.2026 | 173,00 | 183,00 | 173,00 | 182,00 | 10,30% | 9,00 |
| 31.03.2026 | 160,00 | 165,00 | 159,00 | 165,00 | -1,79% | 378,00 |
| 30.03.2026 | 167,00 | 171,00 | 167,00 | 168,00 | 1,82% | 156,00 |
| 27.03.2026 | 165,00 | 165,00 | 165,00 | 165,00 | -4,62% | - |
| 26.03.2026 | 174,00 | 174,00 | 169,00 | 173,00 | 0,58% | 334,00 |
| 25.03.2026 | 168,00 | 172,00 | 165,00 | 172,00 | 9,55% | 247,00 |
| 24.03.2026 | 151,00 | 157,00 | 151,00 | 157,00 | -1,26% | 101,00 |
| 23.03.2026 | 148,00 | 159,00 | 148,00 | 159,00 | 0,63% | 35,00 |
| 20.03.2026 | 162,00 | 162,00 | 158,00 | 158,00 | -0,63% | 39,00 |
| 19.03.2026 | 160,00 | 160,00 | 157,00 | 159,00 | 2,58% | 337,00 |
| 18.03.2026 | 155,00 | 155,00 | 155,00 | 155,00 | 4,73% | - |
| 17.03.2026 | 148,00 | 152,00 | 148,00 | 148,00 | -9,76% | 400,00 |
| 16.03.2026 | 162,00 | 166,00 | 159,00 | 164,00 | -4,65% | 4.982,00 |
| 13.03.2026 | 164,00 | 176,00 | 164,00 | 172,00 | 9,55% | 1.578,00 |
| 12.03.2026 | 157,00 | 157,00 | 157,00 | 157,00 | -3,09% | - |
| 11.03.2026 | 161,00 | 162,00 | 159,00 | 162,00 | 3,85% | 139,00 |
| 10.03.2026 | 149,00 | 156,00 | 149,00 | 156,00 | 13,04% | 100,00 |
| 09.03.2026 | 135,00 | 139,00 | 135,00 | 138,00 | -10,39% | 237,00 |
| 06.03.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -1,28% | - |
| 05.03.2026 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 04.03.2026 | 151,00 | 156,00 | 151,00 | 156,00 | 4,00% | 9,00 |
| 03.03.2026 | 158,00 | 158,00 | 149,00 | 150,00 | -5,66% | 255,00 |
| 02.03.2026 | 163,00 | 165,00 | 159,00 | 159,00 | 5,30% | 206,00 |
| 27.02.2026 | 152,00 | 153,00 | 151,00 | 151,00 | 1,34% | 43,00 |
| 26.02.2026 | 151,00 | 152,00 | 149,00 | 149,00 | -4,49% | 75,00 |
| 25.02.2026 | 152,00 | 157,00 | 152,00 | 156,00 | 4,00% | 2.003,00 |
| 24.02.2026 | 146,00 | 150,00 | 145,00 | 150,00 | 15,38% | 70,00 |
| 23.02.2026 | 130,00 | 130,00 | 129,00 | 130,00 | 2,36% | 109,00 |
| 20.02.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 1,60% | - |
| 19.02.2026 | 124,00 | 125,00 | 124,00 | 125,00 | 4,17% | 80,00 |
| 18.02.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 5,26% | - |
| 17.02.2026 | 115,00 | 115,00 | 114,00 | 114,00 | -0,87% | 30,00 |
| 16.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -3,36% | 122,00 |
| 13.02.2026 | 119,00 | 119,00 | 115,00 | 119,00 | -1,65% | 55,00 |
| 12.02.2026 | 122,00 | 122,00 | 121,00 | 121,00 | -3,97% | 205,00 |
| 11.02.2026 | 127,00 | 127,00 | 125,00 | 126,00 | 1,61% | 625,00 |
| 10.02.2026 | 117,00 | 125,00 | 117,00 | 124,00 | 29,17% | 1.138,00 |
| 09.02.2026 | 93,00 | 97,50 | 93,00 | 96,00 | 17,79% | 41,00 |
| 06.02.2026 | 78,00 | 81,50 | 78,00 | 81,50 | 5,16% | 100,00 |
| 05.02.2026 | 77,50 | 77,50 | 77,50 | 77,50 | -7,19% | 24,00 |
| 04.02.2026 | 82,50 | 84,00 | 82,50 | 83,50 | 8,44% | 123,00 |
| 03.02.2026 | 77,50 | 77,50 | 77,00 | 77,00 | 8,45% | 8,00 |
| 02.02.2026 | 71,00 | 71,00 | 71,00 | 71,00 | -4,05% | - |
| 30.01.2026 | 73,00 | 74,00 | 73,00 | 74,00 | -1,99% | 42,00 |
| 29.01.2026 | 75,50 | 75,50 | 75,50 | 75,50 | -3,82% | - |
| 28.01.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 13,77% | - |
| 27.01.2026 | 69,00 | 69,00 | 69,00 | 69,00 | 1,47% | - |
| 26.01.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 4,62% | - |
| 23.01.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 2,36% | - |
| 22.01.2026 | 62,00 | 63,50 | 62,00 | 63,50 | -1,55% | 14,00 |
| 21.01.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 10,26% | - |