27,800€
4,51%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 26,50 | 27,90 | 26,50 | 27,90 | 4,89% | - |
| 24.04.2025 | 26,30 | 26,80 | 25,70 | 26,60 | 1,14% | - |
| 23.04.2025 | 25,50 | 26,60 | 25,50 | 26,30 | 3,14% | - |
| 22.04.2025 | 25,70 | 25,70 | 24,70 | 25,50 | -0,78% | - |
| 17.04.2025 | 25,70 | 26,10 | 25,30 | 25,70 | 0,39% | - |
| 16.04.2025 | 26,90 | 26,90 | 25,20 | 25,60 | -5,19% | - |
| 15.04.2025 | 27,00 | 27,40 | 26,30 | 27,00 | -0,37% | - |
| 14.04.2025 | 26,20 | 27,50 | 26,10 | 27,10 | 3,83% | - |
| 11.04.2025 | 27,10 | 27,10 | 25,10 | 26,10 | -4,04% | - |
| 10.04.2025 | 27,70 | 28,20 | 26,50 | 27,20 | 1,49% | - |
| 09.04.2025 | 25,90 | 26,90 | 24,20 | 26,80 | 3,47% | 3,00 |
| 08.04.2025 | 25,90 | 27,90 | 25,60 | 25,90 | 7,92% | 150,00 |
| 07.04.2025 | 23,70 | 25,10 | 22,80 | 24,00 | -5,14% | - |
| 04.04.2025 | 27,90 | 27,90 | 25,10 | 25,30 | -9,64% | 8,00 |
| 03.04.2025 | 31,10 | 31,10 | 27,60 | 28,00 | -10,83% | - |
| 02.04.2025 | 30,50 | 31,60 | 30,50 | 31,40 | 2,28% | - |
| 01.04.2025 | 31,00 | 31,10 | 29,70 | 30,70 | -1,29% | - |
| 31.03.2025 | 32,10 | 32,10 | 30,10 | 31,10 | -3,42% | 620,00 |
| 28.03.2025 | 32,30 | 32,40 | 31,40 | 32,20 | -2,13% | - |
| 27.03.2025 | 34,30 | 34,30 | 32,70 | 32,90 | -3,52% | - |
| 26.03.2025 | 35,00 | 35,00 | 34,00 | 34,10 | -3,13% | - |
| 25.03.2025 | 34,70 | 35,20 | 34,30 | 35,20 | 2,03% | - |
| 24.03.2025 | 34,90 | 34,90 | 34,50 | 34,50 | -0,86% | 500,00 |
| 21.03.2025 | 35,20 | 36,30 | 34,50 | 34,80 | -0,85% | - |
| 20.03.2025 | 35,30 | 35,80 | 34,90 | 35,10 | -1,40% | - |
| 19.03.2025 | 36,20 | 36,20 | 34,90 | 35,60 | -1,39% | - |
| 18.03.2025 | 36,00 | 36,70 | 35,90 | 36,10 | 0,00% | 15,00 |
| 17.03.2025 | 36,70 | 36,70 | 35,50 | 36,10 | -1,63% | - |
| 14.03.2025 | 34,20 | 37,00 | 34,20 | 36,70 | 8,26% | - |
| 13.03.2025 | 34,40 | 34,70 | 33,70 | 33,90 | -1,74% | - |
| 12.03.2025 | 34,30 | 35,10 | 33,90 | 34,50 | 1,77% | - |
| 11.03.2025 | 35,70 | 35,70 | 33,90 | 33,90 | -5,04% | - |
| 10.03.2025 | 34,90 | 36,70 | 34,90 | 35,70 | 2,00% | - |
| 07.03.2025 | 35,10 | 35,30 | 33,90 | 35,00 | -0,28% | - |
| 06.03.2025 | 37,40 | 37,40 | 34,70 | 35,10 | -6,65% | 27,00 |
| 05.03.2025 | 34,80 | 37,80 | 34,80 | 37,60 | 8,99% | - |
| 04.03.2025 | 39,30 | 39,30 | 34,50 | 34,50 | -12,21% | 15,00 |
| 03.03.2025 | 40,20 | 40,40 | 39,00 | 39,30 | -3,20% | - |
| 28.02.2025 | 41,40 | 41,40 | 39,20 | 40,60 | -1,93% | - |
| 27.02.2025 | 42,50 | 42,50 | 41,00 | 41,40 | -2,36% | - |
| 26.02.2025 | 43,40 | 43,40 | 42,00 | 42,40 | 4,43% | - |
| 25.02.2025 | 43,50 | 43,50 | 40,20 | 40,60 | -6,24% | 150,00 |
| 24.02.2025 | 43,60 | 44,20 | 43,10 | 43,30 | -0,69% | - |
| 21.02.2025 | 45,00 | 45,00 | 43,30 | 43,60 | -2,68% | - |
| 20.02.2025 | 45,70 | 46,50 | 44,60 | 44,80 | -1,32% | - |
| 19.02.2025 | 45,60 | 46,70 | 45,00 | 45,40 | -0,44% | 655,00 |
| 18.02.2025 | 44,40 | 46,60 | 44,40 | 45,60 | 3,17% | - |
| 17.02.2025 | 45,30 | 45,30 | 43,90 | 44,20 | -2,21% | - |
| 14.02.2025 | 46,10 | 46,10 | 44,70 | 45,20 | -2,16% | - |
| 13.02.2025 | 52,75 | 52,75 | 45,00 | 46,20 | -11,15% | 30,00 |
| 12.02.2025 | 49,20 | 53,00 | 48,40 | 52,00 | 5,05% | 19,00 |
| 11.02.2025 | 47,90 | 49,95 | 47,70 | 49,50 | 3,34% | - |
| 10.02.2025 | 46,80 | 49,10 | 46,80 | 47,90 | 2,35% | - |
| 07.02.2025 | 47,40 | 47,70 | 46,20 | 46,80 | -0,85% | - |
| 06.02.2025 | 47,00 | 47,60 | 46,60 | 47,20 | 0,21% | - |
| 05.02.2025 | 45,90 | 47,20 | 45,90 | 47,10 | 1,95% | 10,00 |
| 04.02.2025 | 43,30 | 46,20 | 43,30 | 46,20 | 6,21% | - |
| 03.02.2025 | 44,00 | 44,00 | 42,10 | 43,50 | -0,68% | - |
| 31.01.2025 | 43,70 | 44,70 | 43,70 | 43,80 | 0,00% | - |
| 30.01.2025 | 42,20 | 44,00 | 42,20 | 43,80 | 4,29% | - |
| 29.01.2025 | 41,10 | 42,60 | 41,10 | 42,00 | 1,45% | - |
| 28.01.2025 | 40,00 | 41,40 | 39,90 | 41,40 | -2,36% | - |
| 27.01.2025 | 49,40 | 49,40 | 42,00 | 42,40 | -14,17% | 85,00 |
| 24.01.2025 | 49,10 | 49,95 | 49,10 | 49,40 | 0,61% | 25,00 |
| 23.01.2025 | 48,70 | 49,30 | 48,40 | 49,10 | 0,41% | - |
| 22.01.2025 | 43,50 | 49,30 | 43,50 | 48,90 | 11,39% | 100,00 |
| 21.01.2025 | 43,80 | 44,20 | 43,40 | 43,90 | 0,23% | 245,00 |
| 20.01.2025 | 45,70 | 45,70 | 43,70 | 43,80 | -4,78% | - |
| 17.01.2025 | 44,00 | 46,10 | 44,00 | 46,00 | 5,26% | - |
| 16.01.2025 | 41,10 | 44,70 | 41,10 | 43,70 | 6,33% | - |
| 15.01.2025 | 43,30 | 43,30 | 40,30 | 41,10 | -4,86% | 1.325,00 |
| 14.01.2025 | 45,90 | 45,90 | 42,30 | 43,20 | -5,68% | - |
| 13.01.2025 | 44,60 | 45,90 | 44,60 | 45,80 | 2,92% | - |
| 10.01.2025 | 42,60 | 44,80 | 42,60 | 44,50 | 3,25% | - |
| 09.01.2025 | 44,80 | 44,80 | 42,80 | 43,10 | -3,79% | - |
| 08.01.2025 | 43,00 | 44,90 | 42,90 | 44,80 | 4,92% | 10,00 |
| 07.01.2025 | 43,50 | 43,50 | 42,50 | 42,70 | -2,51% | 300,00 |
| 06.01.2025 | 41,50 | 44,60 | 41,50 | 43,80 | 5,54% | 682,00 |
| 03.01.2025 | 41,10 | 42,00 | 40,90 | 41,50 | 0,97% | 150,00 |
| 02.01.2025 | 40,30 | 41,20 | 40,20 | 41,10 | 2,24% | 100,00 |
| 30.12.2024 | 41,00 | 41,00 | 40,10 | 40,20 | -0,99% | - |
| 27.12.2024 | 42,30 | 42,30 | 40,40 | 40,60 | -4,02% | - |
| 23.12.2024 | 40,20 | 42,50 | 40,20 | 42,30 | 5,22% | - |
| 20.12.2024 | 41,00 | 42,50 | 39,70 | 40,20 | -1,95% | 500,00 |
| 19.12.2024 | 41,60 | 41,90 | 40,70 | 41,00 | -1,44% | 1.380,00 |
| 18.12.2024 | 41,40 | 42,50 | 41,40 | 41,60 | 0,48% | - |
| 17.12.2024 | 43,50 | 43,50 | 41,10 | 41,40 | -4,83% | 85,00 |
| 16.12.2024 | 41,70 | 44,00 | 41,70 | 43,50 | 4,32% | 1.680,00 |
| 13.12.2024 | 40,90 | 42,10 | 40,90 | 41,70 | 1,96% | 275,00 |
| 12.12.2024 | 41,00 | 41,30 | 40,50 | 40,90 | -0,24% | - |
| 11.12.2024 | 40,20 | 41,40 | 40,20 | 41,00 | 1,99% | - |
| 10.12.2024 | 40,90 | 40,90 | 39,80 | 40,20 | -1,71% | - |
| 09.12.2024 | 41,60 | 41,60 | 40,00 | 40,90 | -1,68% | - |
| 06.12.2024 | 43,00 | 43,00 | 41,10 | 41,60 | -3,26% | - |
| 05.12.2024 | 43,70 | 43,70 | 42,50 | 43,00 | -1,60% | - |
| 04.12.2024 | 44,10 | 44,10 | 43,20 | 43,70 | -0,91% | - |
| 03.12.2024 | 43,70 | 44,10 | 43,20 | 44,10 | 6,78% | 100,00 |
| 02.12.2024 | 38,80 | 41,70 | 38,80 | 41,30 | 6,44% | - |
| 29.11.2024 | 37,00 | 39,20 | 37,00 | 38,80 | 4,86% | 10,00 |
| 28.11.2024 | 36,30 | 37,40 | 36,30 | 37,00 | 1,93% | - |