10,700€
-1,83%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 10,90 | 10,90 | 10,65 | 10,70 | -1,83% | - |
| 04.07.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 1,87% | - |
| 03.07.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 02.07.2024 | 10,80 | 10,80 | 10,75 | 10,80 | 0,00% | - |
| 01.07.2024 | 10,75 | 10,85 | 10,75 | 10,80 | -0,92% | - |
| 28.06.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | 50,00 |
| 27.06.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 26.06.2024 | 10,90 | 10,95 | 10,85 | 10,90 | 0,00% | - |
| 25.06.2024 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 24.06.2024 | 10,70 | 10,85 | 10,70 | 10,80 | 0,93% | - |
| 21.06.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | - |
| 20.06.2024 | 10,70 | 10,80 | 10,65 | 10,70 | 0,00% | - |
| 19.06.2024 | 10,70 | 10,75 | 10,65 | 10,70 | 0,00% | - |
| 18.06.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | - |
| 17.06.2024 | 11,10 | 11,10 | 10,80 | 10,80 | -2,70% | - |
| 14.06.2024 | 10,90 | 11,20 | 10,90 | 11,10 | 1,83% | - |
| 13.06.2024 | 11,00 | 11,00 | 10,75 | 10,90 | -0,91% | - |
| 12.06.2024 | 11,00 | 11,05 | 10,95 | 11,00 | 0,00% | - |
| 11.06.2024 | 11,10 | 11,10 | 10,95 | 11,00 | -0,90% | - |
| 10.06.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 07.06.2024 | 10,95 | 11,00 | 10,90 | 11,00 | 0,00% | - |
| 06.06.2024 | 11,10 | 11,10 | 10,90 | 11,00 | -0,90% | - |
| 05.06.2024 | 11,55 | 11,55 | 11,10 | 11,10 | -3,90% | - |
| 04.06.2024 | 11,45 | 11,55 | 11,35 | 11,55 | 0,87% | - |
| 03.06.2024 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 31.05.2024 | 11,45 | 11,60 | 11,45 | 11,55 | 3,13% | - |
| 30.05.2024 | 11,30 | 11,30 | 11,15 | 11,20 | -0,88% | - |
| 29.05.2024 | 11,50 | 11,50 | 11,25 | 11,30 | -1,74% | - |
| 28.05.2024 | 11,55 | 11,55 | 11,45 | 11,50 | -0,43% | - |
| 27.05.2024 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 24.05.2024 | 11,55 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 23.05.2024 | 11,55 | 11,55 | 11,45 | 11,55 | 0,00% | - |
| 22.05.2024 | 11,85 | 11,85 | 11,55 | 11,55 | -2,53% | - |
| 21.05.2024 | 11,75 | 11,85 | 11,75 | 11,85 | 0,85% | - |
| 20.05.2024 | 11,35 | 11,80 | 11,35 | 11,75 | 3,52% | - |
| 17.05.2024 | 11,45 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 16.05.2024 | 11,75 | 11,75 | 11,45 | 11,45 | -2,55% | - |
| 15.05.2024 | 11,45 | 11,75 | 11,45 | 11,75 | 2,62% | - |
| 14.05.2024 | 11,45 | 11,75 | 11,45 | 11,45 | -2,55% | - |
| 13.05.2024 | 11,75 | 11,85 | 11,75 | 11,75 | 0,00% | - |
| 10.05.2024 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 09.05.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 08.05.2024 | 11,85 | 11,85 | 11,55 | 11,65 | -1,69% | - |
| 07.05.2024 | 11,75 | 11,95 | 11,75 | 11,85 | 0,85% | - |
| 06.05.2024 | 11,85 | 11,85 | 11,75 | 11,75 | -0,84% | - |
| 03.05.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 02.05.2024 | 11,95 | 11,95 | 11,65 | 11,85 | -0,84% | - |
| 30.04.2024 | 11,55 | 11,95 | 11,55 | 11,95 | 3,46% | - |
| 29.04.2024 | 11,45 | 11,60 | 11,45 | 11,55 | 0,87% | - |
| 26.04.2024 | 11,35 | 11,55 | 11,35 | 11,45 | 0,88% | - |
| 25.04.2024 | 11,45 | 11,45 | 11,30 | 11,35 | -0,87% | - |
| 24.04.2024 | 11,35 | 11,45 | 11,35 | 11,45 | 0,88% | - |
| 23.04.2024 | 11,45 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 22.04.2024 | 11,25 | 11,55 | 11,25 | 11,45 | 1,78% | - |
| 19.04.2024 | 11,75 | 11,75 | 11,25 | 11,25 | -4,26% | - |
| 18.04.2024 | 11,65 | 11,75 | 11,65 | 11,75 | 0,86% | - |
| 17.04.2024 | 11,65 | 11,65 | 11,60 | 11,65 | -2,51% | - |
| 16.04.2024 | 11,95 | 11,95 | 11,85 | 11,95 | -3,63% | - |
| 15.04.2024 | 12,25 | 12,45 | 12,25 | 12,40 | 1,22% | - |
| 12.04.2024 | 12,35 | 12,35 | 12,15 | 12,25 | -0,81% | - |
| 11.04.2024 | 12,40 | 12,40 | 12,25 | 12,35 | -0,40% | - |
| 10.04.2024 | 12,15 | 12,45 | 12,15 | 12,40 | 2,06% | - |
| 09.04.2024 | 12,05 | 12,15 | 12,05 | 12,15 | 0,83% | - |
| 08.04.2024 | 11,55 | 12,05 | 11,55 | 12,05 | 4,33% | - |
| 05.04.2024 | 11,25 | 11,70 | 11,25 | 11,55 | 2,67% | - |
| 04.04.2024 | 10,80 | 11,25 | 10,80 | 11,25 | 4,17% | - |
| 03.04.2024 | 10,95 | 10,95 | 10,75 | 10,80 | 0,93% | - |
| 02.04.2024 | 11,10 | 11,10 | 10,65 | 10,70 | -3,60% | - |
| 28.03.2024 | 11,35 | 11,35 | 11,00 | 11,10 | -2,20% | - |
| 27.03.2024 | 11,20 | 11,35 | 11,20 | 11,35 | 1,34% | - |
| 26.03.2024 | 11,15 | 11,20 | 11,10 | 11,20 | 0,45% | - |
| 25.03.2024 | 11,30 | 11,30 | 11,10 | 11,15 | -1,33% | - |
| 22.03.2024 | 11,25 | 11,30 | 11,20 | 11,30 | 0,44% | - |
| 21.03.2024 | 11,05 | 11,25 | 11,05 | 11,25 | 1,81% | - |
| 20.03.2024 | 11,10 | 11,10 | 11,00 | 11,05 | -0,45% | - |
| 19.03.2024 | 11,05 | 11,15 | 11,05 | 11,10 | 0,45% | - |
| 18.03.2024 | 10,95 | 11,05 | 10,95 | 11,05 | 0,91% | - |
| 15.03.2024 | 10,95 | 11,05 | 10,90 | 10,95 | 0,00% | - |
| 14.03.2024 | 10,65 | 10,95 | 10,65 | 10,95 | 2,82% | - |
| 13.03.2024 | 10,75 | 10,75 | 10,60 | 10,65 | -0,93% | - |
| 12.03.2024 | 10,85 | 10,85 | 10,70 | 10,75 | -0,92% | - |
| 11.03.2024 | 11,05 | 11,05 | 10,80 | 10,85 | -1,81% | - |
| 08.03.2024 | 10,85 | 11,05 | 10,85 | 11,05 | 1,84% | - |
| 07.03.2024 | 10,95 | 10,95 | 10,80 | 10,85 | -0,46% | - |
| 06.03.2024 | 10,85 | 10,95 | 10,85 | 10,90 | 0,46% | - |
| 05.03.2024 | 10,70 | 10,85 | 10,70 | 10,85 | 1,40% | - |
| 04.03.2024 | 10,75 | 10,85 | 10,65 | 10,70 | -1,38% | - |
| 01.03.2024 | 10,95 | 10,95 | 10,80 | 10,85 | -0,91% | - |
| 29.02.2024 | 10,90 | 10,95 | 10,80 | 10,95 | 0,46% | - |
| 28.02.2024 | 10,80 | 10,95 | 10,80 | 10,90 | 0,93% | - |
| 27.02.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 26.02.2024 | 10,95 | 10,95 | 10,85 | 10,90 | 1,87% | - |
| 23.02.2024 | 10,70 | 10,70 | 10,60 | 10,70 | 0,00% | - |
| 22.02.2024 | 10,70 | 10,70 | 10,60 | 10,70 | 0,47% | - |
| 21.02.2024 | 10,85 | 10,85 | 10,60 | 10,65 | -1,84% | - |
| 20.02.2024 | 10,95 | 10,95 | 10,80 | 10,85 | -0,91% | - |
| 19.02.2024 | 10,75 | 10,95 | 10,75 | 10,95 | 1,86% | - |
| 16.02.2024 | 10,60 | 10,75 | 10,60 | 10,75 | 1,42% | - |
| 15.02.2024 | 10,75 | 10,75 | 10,55 | 10,60 | -1,40% | - |
| 14.02.2024 | 11,00 | 11,00 | 10,70 | 10,75 | -2,27% | - |