11,500€
-6,50%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,30 | 12,30 | 11,40 | 11,45 | -6,91% | 15,00 |
| 03.04.2025 | 13,00 | 13,00 | 12,20 | 12,30 | -6,11% | - |
| 02.04.2025 | 13,10 | 13,10 | 12,80 | 13,10 | 0,00% | - |
| 01.04.2025 | 13,00 | 13,20 | 12,90 | 13,10 | 0,77% | - |
| 31.03.2025 | 13,00 | 13,10 | 12,80 | 13,00 | 0,00% | - |
| 28.03.2025 | 13,15 | 13,25 | 12,90 | 13,00 | -3,70% | - |
| 27.03.2025 | 13,70 | 13,70 | 13,45 | 13,50 | -0,74% | - |
| 26.03.2025 | 13,80 | 13,85 | 13,60 | 13,60 | -2,16% | - |
| 25.03.2025 | 14,00 | 14,00 | 13,55 | 13,90 | -1,42% | - |
| 24.03.2025 | 14,15 | 14,15 | 13,85 | 14,10 | -0,35% | - |
| 21.03.2025 | 14,20 | 14,25 | 13,95 | 14,15 | 0,35% | - |
| 20.03.2025 | 14,20 | 14,20 | 14,00 | 14,10 | -1,05% | - |
| 19.03.2025 | 14,00 | 14,30 | 13,95 | 14,25 | 2,52% | - |
| 18.03.2025 | 14,10 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 17.03.2025 | 14,00 | 14,20 | 13,95 | 14,10 | 0,71% | - |
| 14.03.2025 | 13,70 | 14,10 | 13,70 | 14,00 | 2,94% | - |
| 13.03.2025 | 13,70 | 13,75 | 13,60 | 13,60 | -1,45% | - |
| 12.03.2025 | 13,35 | 13,80 | 13,35 | 13,80 | 4,15% | - |
| 11.03.2025 | 13,50 | 13,60 | 13,15 | 13,25 | -1,85% | - |
| 10.03.2025 | 13,70 | 13,75 | 13,50 | 13,50 | -1,46% | - |
| 07.03.2025 | 13,70 | 13,80 | 13,50 | 13,70 | 0,00% | - |
| 06.03.2025 | 13,90 | 13,95 | 13,60 | 13,70 | -2,14% | - |
| 05.03.2025 | 13,40 | 14,05 | 13,40 | 14,00 | 5,26% | - |
| 04.03.2025 | 13,45 | 13,65 | 13,20 | 13,30 | -1,12% | - |
| 03.03.2025 | 13,50 | 13,75 | 13,30 | 13,45 | -0,37% | - |
| 28.02.2025 | 13,35 | 13,85 | 12,85 | 13,50 | 1,12% | - |
| 27.02.2025 | 13,20 | 13,65 | 13,20 | 13,35 | 1,14% | - |
| 26.02.2025 | 13,05 | 13,30 | 12,95 | 13,20 | 0,00% | - |
| 25.02.2025 | 13,65 | 13,65 | 13,20 | 13,20 | -3,30% | - |
| 24.02.2025 | 13,65 | 13,80 | 13,60 | 13,65 | 0,00% | - |
| 21.02.2025 | 14,30 | 14,30 | 13,60 | 13,65 | -3,87% | - |
| 20.02.2025 | 14,50 | 14,50 | 14,20 | 14,20 | -1,39% | - |
| 19.02.2025 | 14,70 | 14,70 | 14,30 | 14,40 | -2,04% | - |
| 18.02.2025 | 14,85 | 14,85 | 14,60 | 14,70 | -1,01% | - |
| 17.02.2025 | 15,00 | 15,00 | 14,55 | 14,85 | -1,00% | - |
| 14.02.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -1,32% | - |
| 13.02.2025 | 15,60 | 15,60 | 14,85 | 15,20 | -3,18% | - |
| 12.02.2025 | 15,60 | 16,40 | 15,05 | 15,70 | 0,00% | - |
| 11.02.2025 | 15,65 | 15,90 | 15,15 | 15,70 | 0,32% | - |
| 10.02.2025 | 12,90 | 16,05 | 12,85 | 15,65 | 21,32% | - |
| 07.02.2025 | 12,70 | 13,00 | 12,70 | 12,90 | 1,57% | - |
| 06.02.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 3,25% | - |
| 05.02.2025 | 12,00 | 12,40 | 12,00 | 12,30 | 1,65% | - |
| 04.02.2025 | 12,20 | 12,20 | 11,95 | 12,10 | -1,63% | - |
| 03.02.2025 | 12,25 | 12,30 | 12,05 | 12,30 | 0,82% | - |
| 31.01.2025 | 11,90 | 12,40 | 11,90 | 12,20 | 2,52% | - |
| 30.01.2025 | 11,30 | 12,00 | 11,30 | 11,90 | 5,31% | - |
| 29.01.2025 | 11,00 | 11,40 | 11,00 | 11,30 | 1,80% | - |
| 28.01.2025 | 10,95 | 11,10 | 10,85 | 11,10 | 1,83% | - |
| 27.01.2025 | 10,90 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 24.01.2025 | 10,90 | 11,00 | 10,85 | 10,90 | 0,00% | - |
| 23.01.2025 | 11,20 | 11,20 | 10,85 | 10,90 | -3,54% | - |
| 22.01.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 21.01.2025 | 11,70 | 11,70 | 10,95 | 11,10 | -5,93% | 700,00 |
| 20.01.2025 | 10,35 | 11,85 | 10,35 | 11,80 | 12,92% | 1.000,00 |
| 17.01.2025 | 10,08 | 10,50 | 10,08 | 10,45 | 4,24% | - |
| 16.01.2025 | 9,75 | 10,15 | 9,75 | 10,03 | 2,82% | - |
| 15.01.2025 | 9,48 | 9,85 | 9,48 | 9,75 | 2,90% | - |
| 14.01.2025 | 9,60 | 9,88 | 9,40 | 9,48 | -1,04% | - |
| 13.01.2025 | 9,43 | 9,58 | 9,43 | 9,58 | 1,59% | - |
| 10.01.2025 | 9,30 | 9,55 | 9,30 | 9,43 | -0,53% | - |
| 09.01.2025 | 9,53 | 9,53 | 9,43 | 9,48 | -0,52% | - |
| 08.01.2025 | 9,58 | 9,83 | 9,48 | 9,53 | 0,00% | - |
| 07.01.2025 | 9,80 | 9,80 | 9,53 | 9,53 | -3,30% | - |
| 06.01.2025 | 9,95 | 9,98 | 9,75 | 9,85 | -1,01% | - |
| 03.01.2025 | 9,85 | 10,03 | 9,85 | 9,95 | 1,53% | - |
| 02.01.2025 | 9,65 | 9,90 | 9,65 | 9,80 | 1,03% | - |
| 30.12.2024 | 9,73 | 9,78 | 9,65 | 9,70 | 0,52% | - |
| 27.12.2024 | 9,45 | 9,88 | 9,45 | 9,65 | 2,12% | - |
| 23.12.2024 | 9,40 | 9,50 | 9,35 | 9,45 | 0,53% | - |
| 20.12.2024 | 9,33 | 9,68 | 9,25 | 9,40 | 0,80% | - |
| 19.12.2024 | 9,35 | 9,48 | 9,23 | 9,33 | -0,27% | - |
| 18.12.2024 | 9,38 | 9,53 | 9,33 | 9,35 | -0,27% | - |
| 17.12.2024 | 9,58 | 9,58 | 9,33 | 9,38 | -2,09% | - |
| 16.12.2024 | 9,65 | 9,68 | 9,53 | 9,58 | -0,78% | - |
| 13.12.2024 | 9,80 | 9,80 | 9,60 | 9,65 | -1,53% | - |
| 12.12.2024 | 9,90 | 9,90 | 9,75 | 9,80 | -1,01% | - |
| 11.12.2024 | 9,80 | 9,90 | 9,73 | 9,90 | 1,02% | - |
| 10.12.2024 | 9,90 | 9,90 | 9,78 | 9,80 | -1,01% | - |
| 09.12.2024 | 9,90 | 10,05 | 9,90 | 9,90 | 0,00% | - |
| 06.12.2024 | 9,80 | 10,05 | 9,80 | 9,90 | 1,02% | - |
| 05.12.2024 | 9,90 | 9,93 | 9,78 | 9,80 | -1,01% | - |
| 04.12.2024 | 10,10 | 10,10 | 9,80 | 9,90 | -1,98% | - |
| 03.12.2024 | 9,90 | 10,18 | 9,90 | 10,10 | 0,00% | - |
| 02.12.2024 | 10,00 | 10,20 | 9,93 | 10,10 | 1,00% | - |
| 29.11.2024 | 9,90 | 10,10 | 9,78 | 10,00 | 1,01% | - |
| 28.11.2024 | 9,75 | 9,95 | 9,75 | 9,90 | 1,54% | - |
| 27.11.2024 | 9,90 | 9,90 | 9,68 | 9,75 | -1,52% | - |
| 26.11.2024 | 9,90 | 9,98 | 9,88 | 9,90 | 0,00% | - |
| 25.11.2024 | 10,10 | 10,10 | 9,78 | 9,90 | -1,98% | - |
| 22.11.2024 | 9,98 | 10,18 | 9,93 | 10,10 | 0,00% | - |
| 21.11.2024 | 9,80 | 10,10 | 9,80 | 10,10 | 3,06% | - |
| 20.11.2024 | 9,90 | 9,90 | 9,65 | 9,80 | -1,01% | - |
| 19.11.2024 | 9,80 | 10,05 | 9,80 | 9,90 | 1,02% | - |
| 18.11.2024 | 9,70 | 9,90 | 9,70 | 9,80 | 1,03% | - |
| 15.11.2024 | 9,80 | 9,80 | 9,55 | 9,70 | -1,02% | - |
| 14.11.2024 | 9,83 | 9,90 | 9,73 | 9,80 | -0,25% | - |
| 13.11.2024 | 10,13 | 10,13 | 9,73 | 9,83 | -2,96% | - |
| 12.11.2024 | 10,20 | 10,30 | 10,03 | 10,13 | -0,74% | - |
| 11.11.2024 | 10,20 | 10,45 | 9,65 | 10,20 | 0,00% | - |