13,053€
-3,38%
Echtzeit-Aktienkurs FURUKAWA ELECTRIC CO.LTD.
Bid:
Ask:
Aktienkurse zur FURUKAWA ELECTRIC CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,82 | 13,33 | 12,82 | 13,33 | -1,33% | 80,00 |
| 11.11.2026 | 13,25 | 13,51 | 13,25 | 13,51 | 11,18% | 5,00 |
| 10.11.2026 | 12,15 | 12,15 | 12,15 | 12,15 | -3,46% | - |
| 09.11.2026 | 11,21 | 12,59 | 11,21 | 12,59 | 8,26% | 2.070,00 |
| 06.11.2026 | 10,95 | 11,63 | 10,95 | 11,63 | -1,86% | 1.423,00 |
| 05.11.2026 | 11,88 | 11,96 | 11,85 | 11,85 | -17,34% | 1.210,00 |
| 04.11.2026 | 14,43 | 14,43 | 14,33 | 14,33 | -4,31% | 1.750,00 |
| 03.11.2026 | 14,83 | 14,98 | 14,83 | 14,98 | -3,47% | 158,00 |
| 02.11.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -2,57% | - |
| 30.10.2026 | 15,83 | 16,20 | 15,65 | 15,93 | -8,39% | 2.400,00 |
| 29.10.2026 | 17,31 | 17,39 | 17,31 | 17,39 | 4,01% | 169,00 |
| 28.10.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 0,63% | - |
| 27.10.2026 | 16,03 | 16,61 | 16,03 | 16,61 | 2,48% | 1.000,00 |
| 26.10.2026 | 16,21 | 16,21 | 16,21 | 16,21 | -0,27% | - |
| 23.10.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -0,07% | - |
| 22.10.2026 | 16,80 | 16,80 | 16,27 | 16,27 | -9,29% | 3.151,00 |
| 21.10.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 1,81% | - |
| 20.10.2026 | 17,23 | 17,61 | 17,23 | 17,61 | -5,70% | 700,00 |
| 19.10.2026 | 18,68 | 18,68 | 18,68 | 18,68 | 3,40% | 20,00 |
| 16.10.2026 | 18,97 | 18,97 | 18,05 | 18,06 | -7,36% | 1.700,00 |
| 15.10.2026 | 19,37 | 19,50 | 18,77 | 19,50 | -11,06% | 6.906,00 |
| 14.10.2026 | 21,76 | 21,93 | 21,76 | 21,93 | -0,45% | 28,00 |
| 13.10.2026 | 22,03 | 22,03 | 22,03 | 22,03 | -4,16% | 120,00 |
| 12.10.2026 | 22,98 | 22,98 | 22,98 | 22,98 | 0,15% | - |
| 09.10.2026 | 22,85 | 23,18 | 22,85 | 22,95 | -2,05% | 915,00 |
| 08.10.2026 | 23,86 | 23,86 | 23,43 | 23,43 | -5,64% | 480,00 |
| 07.10.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -3,72% | - |
| 06.10.2026 | 25,21 | 25,79 | 25,21 | 25,79 | 4,88% | 950,00 |
| 05.10.2026 | 24,75 | 24,75 | 24,45 | 24,59 | -5,08% | 820,00 |
| 02.10.2026 | 24,90 | 25,90 | 24,77 | 25,90 | 14,70% | 4.506,00 |
| 01.10.2026 | 22,75 | 22,75 | 22,57 | 22,58 | 4,51% | 2.179,00 |
| 30.09.2026 | 21,61 | 21,61 | 21,61 | 21,61 | 5,67% | - |
| 29.09.2026 | 20,28 | 20,56 | 20,28 | 20,45 | -2,57% | 2.858,00 |
| 28.09.2026 | 20,99 | 20,99 | 20,99 | 20,99 | -1,99% | - |
| 25.09.2026 | 21,13 | 21,41 | 21,13 | 21,41 | -0,46% | 133,00 |
| 24.09.2026 | 21,02 | 21,51 | 21,02 | 21,51 | -4,25% | 1.100,00 |
| 23.09.2026 | 22,83 | 22,83 | 22,47 | 22,47 | -0,40% | 600,00 |
| 22.09.2026 | 21,82 | 22,57 | 21,82 | 22,56 | 3,63% | 3.765,00 |
| 21.09.2026 | 21,53 | 21,77 | 21,53 | 21,77 | 1,56% | 600,00 |
| 18.09.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 2,88% | - |
| 17.09.2026 | 20,83 | 20,83 | 20,83 | 20,83 | -1,51% | - |
| 16.09.2026 | 21,15 | 21,15 | 21,15 | 21,15 | 1,22% | - |
| 15.09.2026 | 20,67 | 20,90 | 20,67 | 20,90 | -1,42% | 1.250,00 |
| 14.09.2026 | 21,65 | 21,65 | 21,14 | 21,20 | -7,61% | 2.577,00 |
| 11.09.2026 | 22,18 | 22,94 | 22,18 | 22,94 | 3,17% | 399,00 |
| 10.09.2026 | 22,37 | 22,86 | 22,22 | 22,24 | -2,50% | 1.903,00 |
| 09.09.2026 | 23,10 | 23,10 | 22,61 | 22,81 | 8,60% | 2.225,00 |
| 08.09.2026 | 20,77 | 21,04 | 20,77 | 21,00 | 0,05% | 2.100,00 |
| 07.09.2026 | 20,99 | 20,99 | 20,99 | 20,99 | -0,38% | - |
| 04.09.2026 | 21,07 | 21,07 | 21,07 | 21,07 | 6,38% | - |
| 03.09.2026 | 19,86 | 19,86 | 19,81 | 19,81 | -2,02% | 210,00 |
| 02.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,27% | - |
| 01.09.2026 | 20,71 | 20,71 | 20,27 | 20,27 | -5,37% | 1.100,00 |
| 31.08.2026 | 21,50 | 21,50 | 21,42 | 21,42 | 2,91% | 806,00 |
| 28.08.2026 | 20,90 | 20,90 | 20,82 | 20,82 | -4,54% | 45,00 |
| 27.08.2026 | 21,81 | 21,81 | 21,81 | 21,81 | 4,56% | - |
| 26.08.2026 | 20,81 | 20,86 | 20,81 | 20,86 | -4,14% | 1.200,00 |
| 25.08.2026 | 21,21 | 21,97 | 21,21 | 21,76 | 12,12% | 3.400,00 |
| 24.08.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -4,51% | 200,00 |
| 21.08.2026 | 20,32 | 20,32 | 20,32 | 20,32 | -1,43% | - |
| 20.08.2026 | 20,66 | 20,66 | 20,62 | 20,62 | -3,42% | 1.000,00 |
| 19.08.2026 | 20,70 | 21,35 | 20,70 | 21,35 | -9,44% | 500,00 |
| 18.08.2026 | 23,47 | 23,57 | 23,47 | 23,57 | 0,99% | 1.000,00 |
| 17.08.2026 | 23,01 | 23,34 | 23,01 | 23,34 | 6,36% | 2.300,00 |
| 14.08.2026 | 21,95 | 21,95 | 21,95 | 21,95 | -0,84% | - |
| 13.08.2026 | 22,30 | 22,30 | 22,13 | 22,13 | -2,45% | 1.500,00 |
| 12.08.2026 | 22,69 | 22,69 | 22,69 | 22,69 | 4,18% | - |
| 11.08.2026 | 21,78 | 21,78 | 21,78 | 21,78 | 1,73% | - |
| 10.08.2026 | 21,41 | 21,41 | 21,41 | 21,41 | 0,66% | - |
| 07.08.2026 | 20,52 | 21,36 | 20,52 | 21,27 | -4,08% | 345,00 |
| 06.08.2026 | 21,82 | 22,17 | 21,82 | 22,17 | 0,68% | 300,00 |
| 05.08.2026 | 21,46 | 22,02 | 21,46 | 22,02 | 1,45% | 576,00 |
| 04.08.2026 | 19,51 | 21,71 | 19,51 | 21,71 | 21,83% | 800,00 |
| 03.08.2026 | 17,65 | 17,82 | 17,65 | 17,82 | 4,80% | 20,00 |
| 31.07.2026 | 17,06 | 17,06 | 17,00 | 17,00 | 11,62% | 400,00 |
| 30.07.2026 | 14,76 | 15,27 | 14,76 | 15,23 | 1,86% | 400,00 |
| 29.07.2026 | 14,48 | 15,03 | 14,48 | 14,95 | 1,05% | 195,00 |
| 28.07.2026 | 15,88 | 16,02 | 14,80 | 14,80 | -15,96% | 3.287,00 |
| 27.07.2026 | 17,61 | 17,61 | 17,61 | 17,61 | -2,04% | 5,00 |
| 24.07.2026 | 17,97 | 17,97 | 17,97 | 17,97 | -4,36% | - |
| 23.07.2026 | 18,79 | 18,79 | 18,79 | 18,79 | -1,09% | - |
| 22.07.2026 | 18,90 | 19,00 | 18,90 | 19,00 | 1,46% | 1.600,00 |
| 21.07.2026 | 18,22 | 18,73 | 18,22 | 18,73 | 4,74% | 400,00 |
| 20.07.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,11% | 650,00 |
| 17.07.2026 | 17,09 | 18,00 | 17,09 | 17,90 | -4,03% | 1.200,00 |
| 16.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -7,97% | - |
| 15.07.2026 | 20,24 | 20,27 | 20,24 | 20,27 | 7,30% | 200,00 |
| 14.07.2026 | 18,89 | 18,89 | 18,89 | 18,89 | -5,49% | 380,00 |
| 13.07.2026 | 19,39 | 19,98 | 19,39 | 19,98 | -2,35% | 225,00 |
| 10.07.2026 | 20,13 | 20,47 | 20,13 | 20,47 | 7,86% | 700,00 |
| 09.07.2026 | 18,92 | 19,11 | 18,92 | 18,97 | -1,79% | 1.100,00 |
| 08.07.2026 | 19,03 | 19,32 | 18,05 | 19,32 | -3,40% | 1.273,00 |
| 07.07.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -4,40% | 250,00 |
| 06.07.2026 | 20,78 | 20,92 | 20,78 | 20,92 | -2,27% | 119,00 |
| 03.07.2026 | 21,41 | 21,41 | 21,41 | 21,41 | -3,97% | - |
| 02.07.2026 | 21,61 | 22,40 | 21,61 | 22,29 | -6,34% | 942,00 |
| 01.07.2026 | 23,22 | 23,80 | 23,22 | 23,80 | -10,64% | 3.600,00 |
| 30.06.2026 | 25,33 | 26,64 | 25,33 | 26,64 | 12,62% | 1.274,00 |
| 29.06.2026 | 23,54 | 24,50 | 23,54 | 23,65 | -5,61% | 6.225,00 |
| 26.06.2026 | 24,63 | 25,06 | 24,29 | 25,06 | -6,91% | 2.850,00 |