21,363€
0,04%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 21,27 | 21,42 | 21,22 | 21,38 | 0,11% | - |
| 24.09.2026 | 21,26 | 21,53 | 21,11 | 21,36 | -4,96% | - |
| 23.09.2026 | 23,09 | 23,14 | 22,42 | 22,47 | -1,25% | - |
| 22.09.2026 | 22,19 | 22,78 | 21,96 | 22,76 | 3,01% | - |
| 21.09.2026 | 21,53 | 22,09 | 21,53 | 22,09 | 2,73% | - |
| 18.09.2026 | 21,44 | 21,79 | 21,38 | 21,50 | 0,74% | 1.500,00 |
| 17.09.2026 | 21,07 | 21,41 | 20,82 | 21,35 | -1,16% | - |
| 16.09.2026 | 21,16 | 21,90 | 21,04 | 21,60 | 4,48% | - |
| 15.09.2026 | 20,62 | 20,94 | 20,52 | 20,67 | -2,40% | - |
| 14.09.2026 | 21,84 | 21,87 | 20,96 | 21,18 | -6,69% | 460,00 |
| 11.09.2026 | 22,06 | 22,83 | 22,00 | 22,70 | 2,26% | - |
| 10.09.2026 | 22,46 | 23,12 | 22,05 | 22,19 | -2,27% | - |
| 09.09.2026 | 23,21 | 23,36 | 22,49 | 22,71 | 8,17% | - |
| 08.09.2026 | 21,28 | 21,36 | 20,37 | 20,99 | -1,22% | - |
| 07.09.2026 | 21,20 | 21,43 | 21,06 | 21,25 | -0,69% | - |
| 04.09.2026 | 20,98 | 21,48 | 20,95 | 21,40 | 7,11% | - |
| 03.09.2026 | 20,17 | 20,17 | 19,67 | 19,98 | -2,61% | - |
| 02.09.2026 | 20,26 | 20,56 | 20,01 | 20,52 | 0,54% | 500,00 |
| 01.09.2026 | 20,58 | 20,87 | 20,37 | 20,41 | -4,47% | - |
| 31.08.2026 | 21,46 | 21,75 | 21,32 | 21,36 | 2,18% | 860,00 |
| 28.08.2026 | 21,19 | 21,22 | 20,73 | 20,91 | -4,73% | - |
| 27.08.2026 | 21,95 | 22,20 | 21,82 | 21,94 | 5,80% | - |
| 26.08.2026 | 20,99 | 21,06 | 20,72 | 20,74 | -4,35% | 4.000,00 |
| 25.08.2026 | 21,26 | 21,95 | 21,19 | 21,68 | 12,83% | 450,00 |
| 24.08.2026 | 19,54 | 19,65 | 19,15 | 19,22 | -6,16% | 180,00 |
| 21.08.2026 | 20,45 | 20,74 | 20,27 | 20,48 | 0,87% | - |
| 20.08.2026 | 20,93 | 21,02 | 20,22 | 20,30 | -2,05% | - |
| 19.08.2026 | 20,60 | 21,32 | 20,35 | 20,73 | -8,07% | - |
| 18.08.2026 | 23,94 | 23,96 | 22,51 | 22,55 | -4,10% | 2.050,00 |
| 17.08.2026 | 23,05 | 23,69 | 22,99 | 23,51 | 6,90% | - |
| 14.08.2026 | 21,86 | 22,14 | 21,71 | 21,99 | -2,89% | - |
| 13.08.2026 | 22,70 | 22,78 | 22,27 | 22,65 | -4,19% | 300,00 |
| 12.08.2026 | 22,60 | 23,64 | 22,25 | 23,64 | 8,48% | 40,00 |
| 11.08.2026 | 21,97 | 22,16 | 21,61 | 21,79 | 0,70% | - |
| 10.08.2026 | 21,95 | 21,96 | 21,47 | 21,64 | 2,56% | - |
| 07.08.2026 | 21,61 | 21,67 | 20,29 | 21,10 | -3,92% | 175,00 |
| 06.08.2026 | 20,63 | 22,22 | 20,62 | 21,96 | -0,63% | 10,00 |
| 05.08.2026 | 21,51 | 22,50 | 21,42 | 22,10 | 23,65% | 111,00 |
| 03.08.2026 | 17,75 | 17,89 | 17,28 | 17,87 | 6,92% | 412,00 |
| 31.07.2026 | 17,27 | 17,75 | 16,05 | 16,71 | 3,70% | 1.253,00 |
| 30.07.2026 | 14,85 | 16,12 | 14,70 | 16,12 | 9,64% | 110,00 |
| 29.07.2026 | 14,73 | 15,20 | 14,51 | 14,70 | -7,79% | 500,00 |
| 28.07.2026 | 16,17 | 16,20 | 15,47 | 15,94 | -3,94% | 155,00 |
| 27.07.2026 | 17,48 | 17,69 | 16,58 | 16,60 | -7,96% | - |
| 24.07.2026 | 18,02 | 18,62 | 17,99 | 18,03 | -2,48% | - |
| 23.07.2026 | 19,06 | 19,15 | 18,42 | 18,49 | -4,08% | 600,00 |
| 22.07.2026 | 19,33 | 19,62 | 18,74 | 19,28 | 1,07% | 52,00 |
| 21.07.2026 | 18,12 | 19,21 | 17,91 | 19,07 | 1,15% | - |
| 20.07.2026 | 18,05 | 19,27 | 18,04 | 18,86 | 4,23% | - |
| 17.07.2026 | 16,87 | 18,10 | 16,84 | 18,09 | -0,69% | 450,00 |
| 16.07.2026 | 18,82 | 18,96 | 18,21 | 18,22 | -6,42% | 300,00 |
| 15.07.2026 | 20,36 | 20,42 | 19,46 | 19,47 | -0,01% | 21,00 |
| 14.07.2026 | 18,83 | 19,65 | 18,79 | 19,47 | -1,18% | - |
| 13.07.2026 | 19,36 | 20,18 | 19,30 | 19,70 | -5,49% | 651,00 |
| 10.07.2026 | 20,43 | 21,01 | 20,09 | 20,85 | 2,68% | 365,00 |
| 09.07.2026 | 18,93 | 20,55 | 18,91 | 20,30 | 5,59% | - |
| 08.07.2026 | 19,28 | 19,38 | 18,42 | 19,23 | -1,30% | 925,00 |
| 07.07.2026 | 19,90 | 20,14 | 19,06 | 19,48 | -8,10% | 200,00 |
| 06.07.2026 | 21,03 | 21,42 | 20,83 | 21,20 | -4,92% | 550,00 |
| 03.07.2026 | 21,35 | 22,76 | 21,20 | 22,30 | 0,50% | 105,00 |
| 02.07.2026 | 21,89 | 22,38 | 21,41 | 22,19 | -6,58% | - |
| 01.07.2026 | 23,37 | 23,75 | 23,18 | 23,75 | -9,78% | 808,00 |
| 30.06.2026 | 25,05 | 26,52 | 25,05 | 26,32 | 7,01% | 324,00 |
| 29.06.2026 | 24,06 | 24,60 | 23,52 | 24,60 | -90,12% | - |
| 26.06.2026 | 276,38 | 276,38 | 242,48 | 249,08 | -4,56% | 3,00 |
| 25.06.2026 | 261,70 | 275,52 | 260,83 | 260,98 | -0,12% | - |
| 24.06.2026 | 265,55 | 265,55 | 255,93 | 261,30 | -1,91% | - |
| 23.06.2026 | 321,98 | 321,98 | 253,80 | 266,40 | -15,72% | 64,00 |
| 22.06.2026 | 291,17 | 319,88 | 291,17 | 316,10 | 8,81% | 120,00 |
| 19.06.2026 | 289,23 | 291,00 | 288,90 | 290,50 | 7,09% | - |
| 18.06.2026 | 259,02 | 273,65 | 249,90 | 271,27 | 4,74% | - |
| 17.06.2026 | 253,90 | 261,83 | 252,18 | 259,00 | 6,10% | 47,00 |
| 16.06.2026 | 250,63 | 253,13 | 244,05 | 244,10 | 3,52% | 2,00 |
| 15.06.2026 | 230,27 | 241,08 | 230,27 | 235,80 | 2,23% | 14,00 |
| 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 |