28,600€
3,25%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 28,00 | 28,50 | 27,70 | 28,20 | 1,81% | - |
| 06.02.2026 | 26,80 | 27,90 | 26,80 | 27,70 | 2,97% | 60,00 |
| 05.02.2026 | 27,00 | 27,10 | 26,80 | 26,90 | -0,74% | - |
| 04.02.2026 | 25,60 | 27,30 | 25,60 | 27,10 | 5,45% | - |
| 03.02.2026 | 25,40 | 26,10 | 25,40 | 25,70 | 2,39% | 38,00 |
| 02.02.2026 | 25,20 | 25,30 | 24,90 | 25,10 | -1,18% | - |
| 30.01.2026 | 25,60 | 25,60 | 25,10 | 25,40 | -0,78% | - |
| 29.01.2026 | 25,70 | 25,90 | 25,50 | 25,60 | -1,54% | - |
| 28.01.2026 | 25,80 | 26,00 | 25,40 | 26,00 | 0,78% | - |
| 27.01.2026 | 25,20 | 26,10 | 24,80 | 25,80 | 1,98% | - |
| 26.01.2026 | 25,40 | 25,40 | 25,10 | 25,30 | 0,00% | - |
| 23.01.2026 | 24,40 | 25,30 | 24,40 | 25,30 | 3,69% | - |
| 22.01.2026 | 25,00 | 25,00 | 24,30 | 24,40 | -1,61% | - |
| 21.01.2026 | 24,60 | 24,80 | 24,50 | 24,80 | 0,40% | - |
| 20.01.2026 | 26,00 | 26,00 | 24,70 | 24,70 | -4,63% | - |
| 19.01.2026 | 24,80 | 26,00 | 24,80 | 25,90 | 4,86% | - |
| 16.01.2026 | 26,60 | 26,60 | 24,60 | 24,70 | -7,49% | 2,00 |
| 15.01.2026 | 26,30 | 27,10 | 26,30 | 26,70 | 2,69% | - |
| 14.01.2026 | 26,50 | 26,70 | 26,00 | 26,00 | -1,89% | 1.062,00 |
| 13.01.2026 | 24,10 | 26,70 | 24,10 | 26,50 | 10,88% | - |
| 12.01.2026 | 24,70 | 24,70 | 23,90 | 23,90 | -0,83% | - |
| 09.01.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,00% | - |
| 08.01.2026 | 24,50 | 24,70 | 23,70 | 24,10 | -0,41% | 250,00 |
| 07.01.2026 | 22,60 | 24,20 | 22,60 | 24,20 | 9,01% | - |
| 06.01.2026 | 21,40 | 22,30 | 21,40 | 22,20 | 4,23% | - |
| 05.01.2026 | 20,90 | 21,30 | 20,90 | 21,30 | 1,91% | - |
| 02.01.2026 | 21,00 | 21,00 | 20,90 | 20,90 | 0,48% | - |
| 30.12.2025 | 21,10 | 21,10 | 20,70 | 20,80 | -0,95% | - |
| 29.12.2025 | 20,60 | 21,30 | 20,60 | 21,00 | 3,45% | - |
| 23.12.2025 | 20,05 | 20,30 | 20,05 | 20,30 | 0,50% | - |
| 22.12.2025 | 19,80 | 20,30 | 19,80 | 20,20 | 1,76% | - |
| 19.12.2025 | 19,50 | 19,95 | 19,25 | 19,85 | 1,28% | - |
| 18.12.2025 | 19,85 | 19,85 | 19,25 | 19,60 | -2,00% | - |
| 17.12.2025 | 20,80 | 20,80 | 19,90 | 20,00 | -4,76% | - |
| 16.12.2025 | 21,90 | 21,90 | 20,50 | 21,00 | -4,55% | - |
| 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% | - |