44,600€
1,83%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |