236,550€
2,56%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 230,27 | 241,08 | 230,27 | 236,13 | 2,37% | 10,00 |
| 12.06.2026 | 234,33 | 234,35 | 226,93 | 230,65 | 1,24% | 2,00 |
| 11.06.2026 | 215,02 | 227,85 | 215,02 | 227,83 | 4,82% | 172,00 |
| 10.06.2026 | 243,60 | 243,60 | 214,08 | 217,35 | -11,77% | 153,00 |
| 09.06.2026 | 259,00 | 259,00 | 246,35 | 246,35 | -3,10% | 60,00 |
| 08.06.2026 | 245,15 | 255,33 | 243,35 | 254,23 | -0,46% | 21,00 |
| 05.06.2026 | 276,00 | 276,00 | 255,40 | 255,40 | -5,23% | 239,00 |
| 04.06.2026 | 286,02 | 286,02 | 267,30 | 269,50 | -5,53% | 75,00 |
| 03.06.2026 | 289,25 | 293,40 | 284,52 | 285,27 | -1,23% | - |
| 02.06.2026 | 280,13 | 292,02 | 272,30 | 288,83 | 2,94% | 50,00 |
| 01.06.2026 | 276,83 | 282,88 | 274,50 | 280,58 | 0,56% | - |
| 29.05.2026 | 274,67 | 282,38 | 274,58 | 279,00 | -2,57% | 31,00 |
| 28.05.2026 | 304,10 | 304,10 | 276,02 | 286,35 | -5,17% | 8,00 |
| 27.05.2026 | 301,08 | 305,15 | 300,00 | 301,98 | -7,96% | 40,00 |
| 26.05.2026 | 327,38 | 328,88 | 323,77 | 328,08 | 2,38% | - |
| 25.05.2026 | 317,25 | 321,40 | 312,10 | 320,45 | 8,85% | 16,00 |
| 22.05.2026 | 291,15 | 294,55 | 288,58 | 294,40 | 9,06% | 391,00 |
| 21.05.2026 | 287,73 | 287,73 | 263,05 | 269,95 | -4,86% | 10,00 |
| 20.05.2026 | 275,73 | 284,55 | 267,05 | 283,75 | 7,50% | 8,00 |
| 19.05.2026 | 292,13 | 292,13 | 262,60 | 263,95 | -10,28% | 43,00 |
| 18.05.2026 | 303,33 | 303,33 | 293,10 | 294,20 | -2,61% | 74,00 |
| 15.05.2026 | 310,58 | 310,58 | 289,00 | 302,08 | -3,17% | 228,00 |
| 14.05.2026 | 320,00 | 320,00 | 303,00 | 311,95 | -1,67% | 205,00 |
| 13.05.2026 | 284,50 | 319,58 | 284,50 | 317,25 | 13,55% | 218,00 |
| 12.05.2026 | 243,73 | 283,13 | 243,18 | 279,40 | 17,84% | 58,00 |
| 11.05.2026 | 246,27 | 246,27 | 235,10 | 237,10 | -3,64% | - |
| 08.05.2026 | 238,58 | 247,05 | 237,90 | 246,05 | -0,25% | 7,00 |
| 07.05.2026 | 249,33 | 255,08 | 246,38 | 246,68 | 6,26% | 2,00 |
| 06.05.2026 | 226,63 | 233,50 | 226,63 | 232,15 | 2,03% | - |
| 05.05.2026 | 222,95 | 228,18 | 221,55 | 227,52 | 2,84% | - |
| 04.05.2026 | 223,68 | 230,80 | 220,27 | 221,25 | -4,70% | - |
| 30.04.2026 | 225,73 | 232,58 | 222,73 | 232,15 | 2,47% | - |
| 29.04.2026 | 225,15 | 227,40 | 225,08 | 226,55 | 0,90% | - |
| 28.04.2026 | 229,68 | 235,27 | 223,58 | 224,52 | 0,01% | - |
| 27.04.2026 | 229,27 | 229,68 | 223,98 | 224,50 | -3,15% | 70,00 |
| 24.04.2026 | 231,13 | 234,10 | 228,98 | 231,80 | 2,20% | - |
| 23.04.2026 | 226,95 | 230,70 | 225,40 | 226,80 | -4,31% | - |
| 22.04.2026 | 234,18 | 238,65 | 233,08 | 237,02 | 0,85% | - |
| 21.04.2026 | 230,45 | 238,38 | 230,45 | 235,02 | 0,35% | 43,00 |
| 20.04.2026 | 247,55 | 247,55 | 229,02 | 234,20 | -5,48% | 34,00 |
| 17.04.2026 | 238,40 | 249,93 | 236,08 | 247,77 | 2,28% | - |
| 16.04.2026 | 243,13 | 246,93 | 240,38 | 242,25 | 2,70% | 21,00 |
| 15.04.2026 | 253,23 | 253,23 | 233,15 | 235,88 | -6,59% | 11,00 |
| 14.04.2026 | 250,73 | 255,43 | 247,68 | 252,52 | 2,81% | 290,00 |
| 13.04.2026 | 248,55 | 248,55 | 241,95 | 245,63 | -1,72% | 63,00 |
| 10.04.2026 | 243,27 | 250,05 | 242,98 | 249,93 | 3,74% | 41,00 |
| 09.04.2026 | 242,60 | 245,65 | 237,55 | 240,93 | 0,81% | 100,00 |
| 08.04.2026 | 227,90 | 242,18 | 227,60 | 239,00 | 22,20% | 44,00 |
| 07.04.2026 | 196,08 | 200,27 | 194,42 | 195,58 | 11,44% | 5,00 |
| 02.04.2026 | 179,00 | 179,00 | 171,00 | 175,50 | -1,40% | - |
| 01.04.2026 | 164,00 | 179,50 | 164,00 | 178,00 | 10,90% | - |
| 31.03.2026 | 158,50 | 161,50 | 155,50 | 160,50 | -3,31% | - |
| 30.03.2026 | 167,50 | 171,50 | 165,50 | 166,00 | -0,60% | 260,00 |
| 27.03.2026 | 168,50 | 169,00 | 166,50 | 167,00 | -4,02% | - |
| 26.03.2026 | 177,50 | 177,50 | 172,50 | 174,00 | 2,96% | - |
| 25.03.2026 | 158,00 | 171,50 | 158,00 | 169,00 | 9,03% | - |
| 24.03.2026 | 156,50 | 156,50 | 150,50 | 155,00 | 3,33% | - |
| 23.03.2026 | 156,50 | 156,50 | 147,00 | 150,00 | -4,15% | 7,00 |
| 20.03.2026 | 159,50 | 160,50 | 155,00 | 156,50 | -2,19% | 5,00 |
| 19.03.2026 | 152,50 | 163,50 | 152,50 | 160,00 | 4,92% | - |
| 18.03.2026 | 156,50 | 157,50 | 152,00 | 152,50 | 2,01% | 58,00 |
| 17.03.2026 | 162,50 | 162,50 | 148,50 | 149,50 | -7,72% | 100,00 |
| 16.03.2026 | 172,00 | 172,00 | 159,00 | 162,00 | -6,36% | 135,00 |
| 13.03.2026 | 157,50 | 176,50 | 157,50 | 173,00 | 10,19% | 29,00 |
| 12.03.2026 | 162,50 | 162,50 | 154,50 | 157,00 | -1,26% | - |
| 11.03.2026 | 159,50 | 162,50 | 157,00 | 159,00 | 6,00% | - |
| 10.03.2026 | 142,50 | 150,50 | 142,50 | 150,00 | 11,11% | - |
| 09.03.2026 | 137,50 | 138,50 | 134,00 | 135,00 | -11,48% | 36,00 |
| 06.03.2026 | 152,50 | 154,50 | 152,50 | 152,50 | -2,87% | - |
| 05.03.2026 | 156,50 | 160,00 | 154,50 | 157,00 | -0,95% | - |
| 04.03.2026 | 150,50 | 160,50 | 150,50 | 158,50 | 0,96% | 45,00 |
| 03.03.2026 | 162,50 | 162,50 | 156,00 | 157,00 | -2,48% | - |
| 02.03.2026 | 151,50 | 162,00 | 151,50 | 161,00 | 5,57% | 10,00 |
| 27.02.2026 | 150,50 | 153,00 | 150,50 | 152,50 | -0,65% | - |
| 26.02.2026 | 157,50 | 157,50 | 150,00 | 153,50 | -1,92% | - |
| 25.02.2026 | 150,00 | 157,50 | 150,00 | 156,50 | 5,39% | 150,00 |
| 24.02.2026 | 130,50 | 151,00 | 130,50 | 148,50 | 13,79% | 1.712,00 |
| 23.02.2026 | 130,00 | 131,00 | 128,50 | 130,50 | 2,35% | 38,00 |
| 20.02.2026 | 125,00 | 129,50 | 125,00 | 127,50 | 4,08% | - |
| 19.02.2026 | 124,50 | 125,50 | 122,00 | 122,50 | 0,82% | 55,00 |
| 18.02.2026 | 120,50 | 121,50 | 119,50 | 121,50 | 5,19% | - |
| 17.02.2026 | 114,50 | 117,00 | 114,50 | 115,50 | 1,32% | - |
| 16.02.2026 | 116,50 | 116,50 | 114,00 | 114,00 | -3,39% | 1.000,00 |
| 13.02.2026 | 117,50 | 120,50 | 115,50 | 118,00 | -3,28% | - |
| 12.02.2026 | 121,50 | 122,50 | 121,00 | 122,00 | -2,01% | 20,00 |
| 11.02.2026 | 123,50 | 124,50 | 122,50 | 124,50 | 1,22% | - |
| 10.02.2026 | 116,50 | 128,00 | 116,50 | 123,00 | 21,48% | - |
| 09.02.2026 | 96,00 | 101,75 | 96,00 | 101,25 | 25,78% | 170,00 |
| 06.02.2026 | 77,25 | 80,50 | 76,75 | 80,50 | 4,21% | - |
| 05.02.2026 | 82,50 | 82,50 | 76,25 | 77,25 | -6,65% | 30,00 |
| 04.02.2026 | 78,75 | 83,00 | 78,75 | 82,75 | 6,43% | - |
| 03.02.2026 | 73,25 | 79,75 | 73,25 | 77,75 | 5,42% | - |
| 02.02.2026 | 73,25 | 73,75 | 70,25 | 73,75 | 0,00% | - |
| 30.01.2026 | 76,25 | 76,50 | 71,75 | 73,75 | -1,67% | 50,00 |
| 29.01.2026 | 75,75 | 76,25 | 75,00 | 75,00 | -5,36% | - |
| 28.01.2026 | 70,25 | 83,75 | 70,25 | 79,25 | 14,86% | 200,00 |
| 27.01.2026 | 68,25 | 70,75 | 68,25 | 69,00 | 0,73% | 93,00 |
| 26.01.2026 | 65,00 | 69,25 | 65,00 | 68,50 | 6,61% | 10,00 |
| 23.01.2026 | 63,50 | 66,25 | 63,50 | 64,25 | 0,00% | - |
| 22.01.2026 | 66,50 | 66,50 | 62,00 | 64,25 | -1,53% | - |