14,000€
0,72%
Echtzeit-Aktienkurs FURUKAWA CO.
Bid:
Ask:
Aktienkurse zur FURUKAWA CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,90 | 14,10 | 13,85 | 14,05 | 1,08% | - |
| 05.06.2025 | 14,00 | 14,10 | 13,80 | 13,90 | 0,00% | - |
| 04.06.2025 | 13,80 | 14,05 | 13,80 | 13,90 | 0,00% | - |
| 03.06.2025 | 13,60 | 13,90 | 13,60 | 13,90 | 2,21% | - |
| 02.06.2025 | 13,70 | 13,70 | 13,45 | 13,60 | 0,00% | - |
| 30.05.2025 | 13,30 | 13,95 | 13,30 | 13,60 | 2,26% | - |
| 29.05.2025 | 13,60 | 13,60 | 13,20 | 13,30 | -2,92% | - |
| 28.05.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 0,74% | - |
| 27.05.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 2,26% | - |
| 26.05.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 23.05.2025 | 13,10 | 13,35 | 13,10 | 13,20 | 0,76% | - |
| 22.05.2025 | 12,60 | 13,30 | 12,60 | 13,10 | 1,95% | - |
| 21.05.2025 | 13,00 | 13,10 | 12,80 | 12,85 | -1,15% | - |
| 20.05.2025 | 13,00 | 13,10 | 12,85 | 13,00 | -0,76% | - |
| 19.05.2025 | 13,10 | 13,10 | 12,80 | 13,10 | -0,76% | - |
| 16.05.2025 | 13,00 | 13,30 | 12,95 | 13,20 | 1,54% | - |
| 15.05.2025 | 12,65 | 13,10 | 12,65 | 13,00 | 2,36% | - |
| 14.05.2025 | 12,95 | 12,95 | 12,55 | 12,70 | -2,31% | - |
| 13.05.2025 | 13,45 | 13,45 | 12,90 | 13,00 | -3,35% | - |
| 12.05.2025 | 12,90 | 13,50 | 12,90 | 13,45 | 4,26% | - |
| 09.05.2025 | 12,85 | 13,20 | 12,85 | 12,90 | -0,77% | - |
| 08.05.2025 | 12,75 | 13,00 | 12,75 | 13,00 | 0,78% | - |
| 07.05.2025 | 12,55 | 13,00 | 12,55 | 12,90 | 3,20% | - |
| 06.05.2025 | 12,65 | 12,70 | 12,50 | 12,50 | -1,57% | - |
| 05.05.2025 | 12,70 | 12,90 | 12,60 | 12,70 | 0,00% | - |
| 02.05.2025 | 13,10 | 13,10 | 12,50 | 12,70 | -3,05% | - |
| 30.04.2025 | 13,10 | 13,10 | 12,70 | 13,10 | 0,00% | - |
| 29.04.2025 | 13,00 | 13,20 | 12,85 | 13,10 | 0,77% | - |
| 28.04.2025 | 13,00 | 13,10 | 12,80 | 13,00 | -1,52% | - |
| 25.04.2025 | 13,00 | 13,20 | 12,80 | 13,20 | 1,54% | - |
| 24.04.2025 | 13,10 | 13,10 | 12,75 | 13,00 | -0,76% | - |
| 23.04.2025 | 13,00 | 13,30 | 12,95 | 13,10 | 0,77% | - |
| 22.04.2025 | 12,60 | 13,10 | 12,60 | 13,00 | 3,17% | - |
| 17.04.2025 | 12,40 | 12,80 | 12,40 | 12,60 | 1,61% | - |
| 16.04.2025 | 12,40 | 12,70 | 12,20 | 12,40 | -0,80% | - |
| 15.04.2025 | 12,20 | 12,60 | 12,15 | 12,50 | 2,04% | - |
| 14.04.2025 | 11,80 | 12,40 | 11,70 | 12,25 | 4,70% | - |
| 11.04.2025 | 11,40 | 11,80 | 11,35 | 11,70 | 2,63% | - |
| 10.04.2025 | 11,85 | 12,00 | 11,15 | 11,40 | -6,56% | - |
| 09.04.2025 | 11,35 | 12,30 | 10,35 | 12,20 | 7,49% | - |
| 08.04.2025 | 11,45 | 12,00 | 11,20 | 11,35 | 1,34% | - |
| 07.04.2025 | 10,85 | 11,60 | 10,60 | 11,20 | -1,32% | - |
| 04.04.2025 | 12,30 | 12,30 | 11,30 | 11,35 | -7,72% | 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% | - |