21,900€
-0,90%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,80 | 22,00 | 21,70 | 22,00 | -0,45% | - |
| 12.12.2025 | 21,40 | 22,10 | 21,40 | 22,10 | 4,25% | - |
| 11.12.2025 | 22,40 | 22,40 | 21,10 | 21,20 | -4,50% | - |
| 10.12.2025 | 21,60 | 22,30 | 21,60 | 22,20 | 3,26% | - |
| 09.12.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -2,27% | - |
| 08.12.2025 | 21,90 | 22,10 | 21,90 | 22,00 | 0,00% | - |
| 05.12.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | - |
| 04.12.2025 | 21,40 | 21,50 | 21,30 | 21,40 | 0,94% | - |
| 03.12.2025 | 21,40 | 21,50 | 21,00 | 21,20 | -0,93% | - |
| 02.12.2025 | 22,40 | 22,40 | 21,30 | 21,40 | -4,89% | - |
| 01.12.2025 | 22,40 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 28.11.2025 | 22,80 | 22,80 | 22,30 | 22,30 | -2,19% | - |
| 27.11.2025 | 22,90 | 23,10 | 22,50 | 22,80 | -1,72% | - |
| 26.11.2025 | 21,40 | 23,20 | 21,40 | 23,20 | 8,41% | - |
| 25.11.2025 | 20,40 | 21,60 | 20,40 | 21,40 | 4,90% | - |
| 24.11.2025 | 20,30 | 20,40 | 20,20 | 20,40 | 1,24% | - |
| 21.11.2025 | 20,30 | 20,30 | 19,95 | 20,15 | -3,13% | - |
| 20.11.2025 | 19,70 | 20,90 | 19,70 | 20,80 | 5,58% | - |
| 19.11.2025 | 19,50 | 19,85 | 19,45 | 19,70 | 1,03% | - |
| 18.11.2025 | 19,95 | 19,95 | 19,40 | 19,50 | -3,23% | - |
| 17.11.2025 | 20,10 | 20,30 | 19,85 | 20,15 | 2,81% | - |
| 14.11.2025 | 17,90 | 20,10 | 17,90 | 19,60 | 10,11% | - |
| 13.11.2025 | 18,65 | 18,65 | 17,75 | 17,80 | -4,81% | - |
| 12.11.2025 | 17,30 | 18,90 | 17,30 | 18,70 | 7,78% | - |
| 11.11.2025 | 17,30 | 17,55 | 17,20 | 17,35 | 0,58% | - |
| 10.11.2025 | 17,15 | 17,40 | 17,15 | 17,25 | 2,37% | - |
| 07.11.2025 | 17,50 | 17,50 | 16,75 | 16,85 | -4,53% | - |
| 06.11.2025 | 17,15 | 17,75 | 17,15 | 17,65 | 3,22% | - |
| 05.11.2025 | 18,00 | 18,00 | 17,05 | 17,10 | -5,00% | - |
| 04.11.2025 | 17,20 | 18,30 | 17,20 | 18,00 | 4,96% | 15,00 |
| 03.11.2025 | 17,10 | 17,15 | 17,10 | 17,15 | 0,00% | - |
| 31.10.2025 | 17,35 | 17,35 | 16,95 | 17,15 | 0,00% | - |
| 30.10.2025 | 16,80 | 17,50 | 16,80 | 17,15 | 2,69% | - |
| 29.10.2025 | 17,10 | 17,10 | 16,65 | 16,70 | -3,19% | - |
| 28.10.2025 | 17,50 | 17,50 | 16,95 | 17,25 | -1,43% | - |
| 27.10.2025 | 17,60 | 17,60 | 17,40 | 17,50 | -0,85% | - |
| 24.10.2025 | 17,10 | 17,80 | 17,10 | 17,65 | 3,22% | - |
| 23.10.2025 | 16,85 | 17,10 | 16,85 | 17,10 | 0,88% | - |
| 22.10.2025 | 16,60 | 17,40 | 16,60 | 16,95 | 2,73% | - |
| 21.10.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -2,94% | - |
| 20.10.2025 | 16,30 | 17,10 | 16,30 | 17,00 | 6,92% | - |
| 17.10.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,55% | - |
| 16.10.2025 | 16,20 | 16,25 | 16,15 | 16,15 | -0,62% | - |
| 15.10.2025 | 15,55 | 16,25 | 15,55 | 16,25 | 4,84% | - |
| 14.10.2025 | 15,40 | 15,55 | 15,35 | 15,50 | 4,38% | - |
| 13.10.2025 | 14,70 | 14,85 | 14,65 | 14,85 | -2,30% | - |
| 10.10.2025 | 16,00 | 16,00 | 14,90 | 15,20 | -4,40% | - |
| 09.10.2025 | 16,10 | 16,10 | 15,80 | 15,90 | -0,62% | - |
| 08.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -1,23% | - |
| 07.10.2025 | 16,40 | 16,40 | 16,10 | 16,20 | -1,22% | - |
| 06.10.2025 | 15,90 | 16,50 | 15,90 | 16,40 | 4,46% | - |
| 03.10.2025 | 15,90 | 15,90 | 15,70 | 15,70 | -1,57% | - |
| 02.10.2025 | 15,90 | 15,95 | 15,90 | 15,95 | 0,95% | - |
| 01.10.2025 | 16,50 | 16,50 | 15,75 | 15,80 | -3,36% | - |
| 30.09.2025 | 16,80 | 16,80 | 16,30 | 16,35 | -2,10% | - |
| 29.09.2025 | 16,65 | 16,90 | 16,65 | 16,70 | -0,60% | - |
| 26.09.2025 | 16,80 | 16,95 | 16,65 | 16,80 | -0,30% | - |
| 25.09.2025 | 16,30 | 16,85 | 16,30 | 16,85 | 3,37% | - |
| 24.09.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 23.09.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -0,31% | - |
| 22.09.2025 | 16,10 | 16,35 | 16,10 | 16,35 | 1,87% | - |
| 19.09.2025 | 16,50 | 16,50 | 16,05 | 16,05 | -2,73% | - |
| 18.09.2025 | 16,40 | 16,55 | 16,40 | 16,50 | 0,61% | - |
| 17.09.2025 | 17,20 | 17,20 | 16,35 | 16,40 | -4,09% | - |
| 16.09.2025 | 17,40 | 17,40 | 17,00 | 17,10 | -1,72% | - |
| 15.09.2025 | 17,30 | 17,40 | 17,30 | 17,40 | 0,00% | - |
| 12.09.2025 | 17,60 | 17,60 | 17,35 | 17,40 | 0,00% | - |
| 11.09.2025 | 16,95 | 17,45 | 16,95 | 17,40 | 2,96% | - |
| 10.09.2025 | 17,20 | 17,20 | 16,85 | 16,90 | -1,46% | 215,00 |
| 09.09.2025 | 17,10 | 17,25 | 17,05 | 17,15 | -0,29% | - |
| 08.09.2025 | 16,80 | 17,25 | 16,80 | 17,20 | 1,78% | - |
| 05.09.2025 | 16,70 | 17,05 | 16,70 | 16,90 | 0,60% | - |
| 04.09.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 1,51% | - |
| 03.09.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 2,80% | - |
| 02.09.2025 | 16,25 | 16,35 | 16,00 | 16,10 | -0,31% | - |
| 01.09.2025 | 16,20 | 16,25 | 16,10 | 16,15 | -0,31% | - |
| 29.08.2025 | 16,10 | 16,45 | 16,10 | 16,20 | 0,62% | 362,00 |
| 28.08.2025 | 15,90 | 16,15 | 15,90 | 16,10 | 0,94% | - |
| 27.08.2025 | 15,70 | 16,05 | 15,70 | 15,95 | 1,27% | - |
| 26.08.2025 | 16,15 | 16,15 | 15,55 | 15,75 | -1,87% | - |
| 25.08.2025 | 15,70 | 16,15 | 15,70 | 16,05 | 1,26% | - |
| 22.08.2025 | 15,40 | 15,95 | 15,40 | 15,85 | 2,92% | - |
| 21.08.2025 | 15,30 | 15,60 | 15,30 | 15,40 | 0,98% | - |
| 20.08.2025 | 15,50 | 15,50 | 15,05 | 15,25 | -1,29% | - |
| 19.08.2025 | 15,75 | 15,75 | 15,40 | 15,45 | -1,28% | - |
| 18.08.2025 | 15,05 | 15,75 | 15,05 | 15,65 | 3,64% | - |
| 15.08.2025 | 14,90 | 15,15 | 14,90 | 15,10 | -0,98% | - |
| 14.08.2025 | 15,25 | 15,40 | 15,10 | 15,25 | 0,66% | - |
| 13.08.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -0,33% | - |
| 12.08.2025 | 15,40 | 15,40 | 15,05 | 15,20 | -0,33% | - |
| 11.08.2025 | 15,35 | 15,40 | 15,20 | 15,25 | -1,29% | - |
| 08.08.2025 | 15,60 | 15,60 | 15,20 | 15,45 | -0,96% | 500,00 |
| 07.08.2025 | 14,75 | 15,70 | 14,75 | 15,60 | 6,48% | - |
| 06.08.2025 | 14,65 | 14,90 | 14,65 | 14,65 | 0,00% | - |
| 05.08.2025 | 14,45 | 14,75 | 14,45 | 14,65 | 1,03% | - |
| 04.08.2025 | 14,55 | 14,55 | 14,30 | 14,50 | 0,35% | - |
| 01.08.2025 | 14,50 | 14,55 | 14,20 | 14,45 | 2,12% | - |
| 31.07.2025 | 14,25 | 14,45 | 14,15 | 14,15 | -0,35% | - |
| 30.07.2025 | 13,85 | 14,25 | 13,85 | 14,20 | 2,90% | - |
| 29.07.2025 | 14,15 | 14,15 | 13,75 | 13,80 | -2,47% | - |