49,500€
1,85%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 48,40 | 49,50 | 48,40 | 49,40 | 1,65% | - |
| 03.09.2025 | 49,40 | 49,40 | 48,20 | 48,60 | -1,02% | - |
| 02.09.2025 | 51,00 | 51,00 | 48,50 | 49,10 | -4,66% | - |
| 01.09.2025 | 54,00 | 54,00 | 50,75 | 51,50 | -4,19% | 194,00 |
| 29.08.2025 | 51,50 | 54,50 | 51,50 | 53,75 | 3,37% | - |
| 28.08.2025 | 52,00 | 53,00 | 50,75 | 52,00 | 0,97% | - |
| 27.08.2025 | 52,00 | 52,00 | 50,25 | 51,50 | -0,48% | - |
| 26.08.2025 | 51,00 | 52,00 | 51,00 | 51,75 | 2,48% | - |
| 25.08.2025 | 49,50 | 51,00 | 49,50 | 50,50 | 1,10% | - |
| 22.08.2025 | 49,20 | 50,25 | 49,20 | 49,95 | 1,52% | - |
| 21.08.2025 | 48,10 | 49,75 | 48,10 | 49,20 | 2,93% | - |
| 20.08.2025 | 50,20 | 50,20 | 47,10 | 47,80 | -4,11% | - |
| 19.08.2025 | 52,00 | 52,00 | 49,85 | 49,85 | -4,59% | - |
| 18.08.2025 | 51,00 | 52,50 | 51,00 | 52,25 | 2,45% | - |
| 15.08.2025 | 47,80 | 51,00 | 47,80 | 51,00 | 6,03% | - |
| 14.08.2025 | 49,60 | 49,60 | 47,80 | 48,10 | -2,43% | - |
| 13.08.2025 | 47,90 | 50,75 | 47,90 | 49,30 | 2,71% | - |
| 12.08.2025 | 47,70 | 48,70 | 47,60 | 48,00 | 1,27% | - |
| 11.08.2025 | 47,90 | 47,90 | 47,40 | 47,40 | -1,04% | - |
| 08.08.2025 | 53,00 | 53,00 | 47,30 | 47,90 | -10,47% | 1.000,00 |
| 07.08.2025 | 57,50 | 57,50 | 51,75 | 53,50 | -7,36% | 200,00 |
| 06.08.2025 | 57,75 | 58,50 | 57,00 | 57,75 | 0,87% | 60,00 |
| 05.08.2025 | 54,25 | 57,75 | 54,25 | 57,25 | 5,05% | - |
| 04.08.2025 | 51,50 | 54,75 | 51,50 | 54,50 | 6,34% | - |
| 01.08.2025 | 52,75 | 52,75 | 50,65 | 51,25 | -3,30% | 190,00 |
| 31.07.2025 | 50,65 | 54,25 | 50,65 | 53,00 | 4,43% | - |
| 30.07.2025 | 47,40 | 51,50 | 47,40 | 50,75 | 7,29% | - |
| 29.07.2025 | 46,60 | 48,20 | 46,60 | 47,30 | 1,94% | - |
| 28.07.2025 | 47,00 | 47,00 | 46,00 | 46,40 | -1,49% | - |
| 25.07.2025 | 46,60 | 47,50 | 46,60 | 47,10 | 1,51% | - |
| 24.07.2025 | 44,40 | 47,50 | 44,40 | 46,40 | 3,80% | - |
| 23.07.2025 | 43,80 | 45,10 | 43,60 | 44,70 | 1,13% | - |
| 22.07.2025 | 44,50 | 44,90 | 43,90 | 44,20 | -0,90% | - |
| 21.07.2025 | 44,30 | 44,80 | 44,30 | 44,60 | 1,13% | - |
| 18.07.2025 | 44,60 | 44,70 | 44,00 | 44,10 | -1,34% | - |
| 17.07.2025 | 43,90 | 44,80 | 43,30 | 44,70 | 2,05% | - |
| 16.07.2025 | 44,20 | 44,20 | 43,00 | 43,80 | -0,90% | 163,00 |
| 15.07.2025 | 41,70 | 44,90 | 41,70 | 44,20 | 5,49% | - |
| 14.07.2025 | 40,90 | 42,00 | 40,90 | 41,90 | 2,95% | 300,00 |
| 11.07.2025 | 42,00 | 42,00 | 40,40 | 40,70 | -3,33% | 1.200,00 |
| 10.07.2025 | 42,20 | 42,80 | 41,80 | 42,10 | -0,47% | 400,00 |
| 09.07.2025 | 43,40 | 43,40 | 41,60 | 42,30 | -2,98% | - |
| 08.07.2025 | 40,50 | 43,80 | 40,50 | 43,60 | 7,39% | - |
| 07.07.2025 | 42,10 | 42,10 | 40,50 | 40,60 | -3,33% | - |
| 04.07.2025 | 42,60 | 42,60 | 41,80 | 42,00 | -2,33% | - |
| 03.07.2025 | 42,30 | 43,00 | 41,90 | 43,00 | 1,42% | - |
| 02.07.2025 | 42,70 | 42,90 | 42,10 | 42,40 | 0,00% | - |
| 01.07.2025 | 41,20 | 43,70 | 41,20 | 42,40 | 3,16% | - |
| 30.06.2025 | 42,40 | 42,40 | 41,00 | 41,10 | -3,75% | - |
| 27.06.2025 | 41,90 | 43,00 | 41,60 | 42,70 | 1,18% | - |
| 26.06.2025 | 40,10 | 42,30 | 40,10 | 42,20 | 4,20% | - |
| 25.06.2025 | 41,50 | 41,50 | 40,50 | 40,50 | -2,17% | - |
| 24.06.2025 | 40,70 | 41,60 | 40,70 | 41,40 | 5,61% | - |
| 23.06.2025 | 39,80 | 39,80 | 38,50 | 39,20 | -1,51% | - |
| 20.06.2025 | 40,80 | 40,80 | 39,60 | 39,80 | -1,97% | - |
| 19.06.2025 | 41,00 | 41,30 | 40,60 | 40,60 | -0,49% | - |
| 18.06.2025 | 40,90 | 41,40 | 40,60 | 40,80 | 0,00% | - |
| 17.06.2025 | 41,70 | 41,70 | 40,60 | 40,80 | -2,39% | - |
| 16.06.2025 | 40,50 | 42,10 | 0,00 | 41,80 | 2,70% | 120,00 |
| 13.06.2025 | 41,00 | 41,00 | 40,30 | 40,70 | -0,73% | - |
| 12.06.2025 | 40,90 | 41,30 | 40,70 | 41,00 | 0,74% | - |
| 11.06.2025 | 42,40 | 42,40 | 40,70 | 40,70 | -4,24% | - |
| 10.06.2025 | 43,50 | 43,50 | 41,70 | 42,50 | -0,93% | - |
| 09.06.2025 | 42,40 | 43,20 | 42,30 | 42,90 | 0,47% | - |
| 06.06.2025 | 43,50 | 43,50 | 42,50 | 42,70 | -1,61% | - |
| 05.06.2025 | 43,80 | 44,00 | 43,10 | 43,40 | -0,46% | - |
| 04.06.2025 | 41,80 | 44,30 | 41,80 | 43,60 | 3,56% | 12,00 |
| 03.06.2025 | 41,70 | 42,10 | 41,30 | 42,10 | 1,45% | - |
| 02.06.2025 | 41,80 | 42,10 | 41,20 | 41,50 | 0,00% | - |
| 30.05.2025 | 41,80 | 42,30 | 41,20 | 41,50 | -0,72% | - |
| 29.05.2025 | 41,20 | 42,50 | 41,20 | 41,80 | 1,21% | - |
| 28.05.2025 | 41,90 | 41,90 | 40,70 | 41,30 | -1,20% | - |
| 27.05.2025 | 40,30 | 41,80 | 40,30 | 41,80 | 3,72% | - |
| 26.05.2025 | 39,80 | 40,30 | 39,70 | 40,30 | 1,26% | - |
| 23.05.2025 | 38,50 | 40,40 | 38,50 | 39,80 | 3,38% | - |
| 22.05.2025 | 33,40 | 38,70 | 33,40 | 38,50 | 12,57% | 54,00 |
| 21.05.2025 | 35,10 | 35,10 | 34,00 | 34,20 | -2,56% | - |
| 20.05.2025 | 32,90 | 35,50 | 32,90 | 35,10 | 6,36% | - |
| 19.05.2025 | 33,50 | 33,50 | 32,20 | 33,00 | -2,08% | 150,00 |
| 16.05.2025 | 34,20 | 34,70 | 32,80 | 33,70 | -1,75% | - |
| 15.05.2025 | 33,60 | 34,50 | 33,60 | 34,30 | 1,48% | - |
| 14.05.2025 | 31,30 | 34,10 | 31,30 | 33,80 | 7,30% | - |
| 13.05.2025 | 30,40 | 34,60 | 30,40 | 31,50 | 2,94% | 180,00 |
| 12.05.2025 | 29,30 | 30,90 | 29,30 | 30,60 | 4,44% | - |
| 09.05.2025 | 29,20 | 29,80 | 29,00 | 29,30 | -1,01% | - |
| 08.05.2025 | 27,70 | 29,60 | 27,70 | 29,60 | 6,09% | - |
| 07.05.2025 | 27,40 | 27,90 | 27,30 | 27,90 | 2,57% | - |
| 06.05.2025 | 27,20 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 05.05.2025 | 27,30 | 27,40 | 27,00 | 27,40 | 0,37% | - |
| 02.05.2025 | 27,80 | 27,80 | 26,70 | 27,30 | -0,73% | - |
| 30.04.2025 | 27,60 | 27,80 | 26,80 | 27,50 | -0,36% | - |
| 29.04.2025 | 27,40 | 27,60 | 27,30 | 27,60 | 0,73% | - |
| 28.04.2025 | 26,50 | 27,80 | 26,50 | 27,40 | -1,79% | - |
| 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% | - |