22,800€
3,17%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 22,90 | 22,90 | 22,00 | 22,10 | -4,33% | - |
| 29.04.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 0,00% | - |
| 28.04.2026 | 22,90 | 23,10 | 22,90 | 23,10 | 3,59% | - |
| 27.04.2026 | 22,50 | 22,50 | 22,20 | 22,30 | -1,76% | - |
| 24.04.2026 | 22,70 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 23.04.2026 | 22,50 | 23,10 | 22,50 | 22,80 | -1,30% | - |
| 22.04.2026 | 23,70 | 23,70 | 22,90 | 23,10 | -2,53% | - |
| 21.04.2026 | 24,30 | 24,30 | 23,50 | 23,70 | -2,87% | - |
| 20.04.2026 | 25,20 | 25,20 | 24,10 | 24,40 | 1,24% | - |
| 17.04.2026 | 24,30 | 24,50 | 24,10 | 24,10 | -3,98% | - |
| 16.04.2026 | 25,30 | 25,40 | 25,10 | 25,10 | -0,79% | - |
| 15.04.2026 | 26,30 | 26,30 | 24,90 | 25,30 | -2,32% | - |
| 14.04.2026 | 26,10 | 26,20 | 25,70 | 25,90 | 2,37% | - |
| 13.04.2026 | 25,20 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 10.04.2026 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 09.04.2026 | 25,20 | 25,50 | 25,20 | 25,30 | -1,56% | - |
| 08.04.2026 | 25,70 | 25,80 | 25,70 | 25,70 | 7,08% | - |
| 07.04.2026 | 23,90 | 24,50 | 23,90 | 24,00 | -0,41% | - |
| 02.04.2026 | 25,30 | 25,30 | 23,90 | 24,10 | -3,21% | - |
| 01.04.2026 | 23,80 | 25,10 | 23,80 | 24,90 | 5,96% | - |
| 31.03.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 30.03.2026 | 23,30 | 23,70 | 23,10 | 23,30 | -4,12% | - |
| 27.03.2026 | 24,30 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 26.03.2026 | 24,30 | 25,10 | 24,30 | 24,50 | -2,39% | - |
| 25.03.2026 | 24,30 | 25,20 | 24,30 | 25,10 | 5,02% | - |
| 24.03.2026 | 24,30 | 24,30 | 23,70 | 23,90 | -0,42% | - |
| 23.03.2026 | 24,90 | 24,90 | 23,00 | 24,00 | -6,61% | - |
| 20.03.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 19.03.2026 | 26,10 | 26,70 | 25,20 | 25,50 | -5,20% | - |
| 18.03.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 3,86% | - |
| 17.03.2026 | 27,30 | 27,30 | 25,50 | 25,90 | -4,78% | - |
| 16.03.2026 | 27,30 | 27,50 | 26,90 | 27,20 | 1,87% | - |
| 13.03.2026 | 26,50 | 26,70 | 26,50 | 26,70 | 0,00% | - |
| 12.03.2026 | 27,50 | 27,50 | 26,70 | 26,70 | -2,91% | - |
| 11.03.2026 | 26,30 | 27,70 | 25,90 | 27,50 | 0,73% | - |
| 10.03.2026 | 26,30 | 27,30 | 26,30 | 27,30 | 5,41% | - |
| 09.03.2026 | 26,10 | 26,30 | 25,90 | 25,90 | -5,47% | - |
| 06.03.2026 | 27,70 | 28,10 | 27,40 | 27,40 | -4,86% | - |
| 05.03.2026 | 29,00 | 29,40 | 28,70 | 28,80 | 2,49% | - |
| 04.03.2026 | 27,80 | 28,50 | 27,70 | 28,10 | -9,35% | - |
| 03.03.2026 | 32,40 | 32,40 | 30,80 | 31,00 | -3,13% | - |
| 02.03.2026 | 31,60 | 32,50 | 31,60 | 32,00 | 0,00% | 80,00 |
| 27.02.2026 | 30,00 | 32,30 | 28,30 | 32,00 | 5,61% | - |
| 26.02.2026 | 31,20 | 31,20 | 29,80 | 30,30 | -4,11% | - |
| 25.02.2026 | 31,30 | 31,60 | 30,90 | 31,60 | 1,28% | 136,00 |
| 24.02.2026 | 31,60 | 31,60 | 31,00 | 31,20 | -0,95% | - |
| 23.02.2026 | 31,60 | 31,60 | 31,50 | 31,50 | 0,32% | - |
| 20.02.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -0,32% | - |
| 19.02.2026 | 32,10 | 32,10 | 31,40 | 31,50 | -3,37% | - |
| 18.02.2026 | 32,20 | 32,90 | 32,10 | 32,60 | 1,56% | - |
| 17.02.2026 | 33,40 | 33,40 | 31,60 | 32,10 | -3,60% | 48,00 |
| 16.02.2026 | 33,70 | 33,70 | 33,10 | 33,30 | -2,06% | - |
| 13.02.2026 | 33,50 | 34,10 | 33,40 | 34,00 | -4,76% | - |
| 12.02.2026 | 36,50 | 37,20 | 35,60 | 35,70 | 2,00% | - |
| 11.02.2026 | 35,70 | 35,70 | 34,20 | 35,00 | -5,91% | - |
| 10.02.2026 | 28,30 | 37,40 | 28,30 | 37,20 | 30,99% | 193,00 |
| 09.02.2026 | 28,00 | 28,60 | 27,70 | 28,40 | 2,53% | - |
| 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% | - |