42,000€
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 42,40 | 42,40 | 42,00 | 42,00 | 0,00% | - |
| 29.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 28.05.2025 | 41,00 | 41,20 | 41,00 | 41,20 | 1,48% | 319,00 |
| 27.05.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 26.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 23.05.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 5,26% | - |
| 22.05.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 9,83% | - |
| 21.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 20.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 7,36% | - |
| 19.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 16.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 15.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 14.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 13.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 13,33% | 50,00 |
| 12.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 09.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 08.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 07.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 06.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 02.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 30.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 29.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 28.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 25.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 5,38% | - |
| 24.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 23.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | - |
| 22.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 17.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 16.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 15.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 14.04.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 4,62% | 50,00 |
| 11.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | - |
| 10.04.2025 | 27,80 | 27,80 | 27,40 | 27,40 | 10,48% | 134,00 |
| 09.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 08.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 11,21% | - |
| 07.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -13,43% | - |
| 04.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -6,29% | - |
| 03.04.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -8,33% | - |
| 02.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 01.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 31.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 28.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | 213,00 |
| 27.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -4,07% | - |
| 26.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 24.03.2025 | 34,20 | 35,00 | 34,20 | 35,00 | -0,57% | 200,00 |
| 21.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 20.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 19.03.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -3,85% | - |
| 18.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 17.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 14.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | 150,00 |
| 13.03.2025 | 34,40 | 34,40 | 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% | - |