22,100€
6,25%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 20,80 | 22,10 | 20,80 | 22,10 | 6,25% | - |
| 18.09.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 4,00% | - |
| 17.09.2024 | 20,20 | 20,30 | 19,85 | 20,00 | -0,99% | - |
| 16.09.2024 | 20,15 | 20,40 | 20,05 | 20,20 | 0,25% | - |
| 13.09.2024 | 20,00 | 20,40 | 20,00 | 20,15 | 0,75% | - |
| 12.09.2024 | 19,95 | 20,05 | 19,60 | 20,00 | 0,00% | - |
| 11.09.2024 | 19,60 | 20,20 | 19,45 | 20,00 | -0,74% | - |
| 10.09.2024 | 19,80 | 20,20 | 19,75 | 20,15 | 1,77% | - |
| 09.09.2024 | 19,80 | 19,95 | 19,75 | 19,80 | 2,33% | - |
| 06.09.2024 | 19,80 | 19,95 | 19,35 | 19,35 | -5,61% | - |
| 05.09.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 04.09.2024 | 22,10 | 22,10 | 20,50 | 20,70 | -6,33% | - |
| 03.09.2024 | 22,40 | 22,60 | 21,90 | 22,10 | -1,34% | - |
| 02.09.2024 | 22,40 | 22,70 | 22,40 | 22,40 | 0,00% | - |
| 30.08.2024 | 21,30 | 22,40 | 21,30 | 22,40 | 5,16% | - |
| 29.08.2024 | 21,40 | 21,60 | 21,10 | 21,30 | -0,47% | - |
| 28.08.2024 | 21,40 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 27.08.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 26.08.2024 | 22,10 | 23,10 | 20,90 | 21,20 | -3,20% | - |
| 23.08.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 22.08.2024 | 22,10 | 22,30 | 22,10 | 22,20 | -0,89% | - |
| 21.08.2024 | 22,50 | 22,60 | 21,80 | 22,40 | -3,45% | - |
| 20.08.2024 | 23,20 | 23,40 | 23,10 | 23,20 | 0,00% | - |
| 19.08.2024 | 23,20 | 23,40 | 23,10 | 23,20 | 0,00% | 250,00 |
| 16.08.2024 | 22,60 | 23,50 | 22,60 | 23,20 | 2,65% | 45,00 |
| 15.08.2024 | 21,20 | 22,60 | 21,20 | 22,60 | 6,60% | - |
| 14.08.2024 | 21,40 | 21,40 | 21,00 | 21,20 | -0,93% | - |
| 13.08.2024 | 20,05 | 21,40 | 20,05 | 21,40 | 6,73% | - |
| 12.08.2024 | 20,30 | 20,30 | 19,85 | 20,05 | -1,23% | - |
| 09.08.2024 | 20,00 | 20,50 | 20,00 | 20,30 | 1,50% | - |
| 08.08.2024 | 19,70 | 20,15 | 19,70 | 20,00 | 1,52% | - |
| 07.08.2024 | 20,50 | 20,50 | 19,55 | 19,70 | -7,51% | - |
| 06.08.2024 | 21,10 | 21,70 | 20,80 | 21,30 | 10,36% | - |
| 05.08.2024 | 19,25 | 19,70 | 18,50 | 19,30 | -9,39% | - |
| 02.08.2024 | 23,40 | 23,40 | 21,20 | 21,30 | -8,97% | - |
| 01.08.2024 | 24,10 | 24,30 | 23,20 | 23,40 | -7,51% | - |
| 31.07.2024 | 24,40 | 25,40 | 24,40 | 25,30 | 3,69% | - |
| 30.07.2024 | 23,60 | 24,60 | 23,60 | 24,40 | 3,39% | - |
| 29.07.2024 | 22,80 | 23,90 | 22,80 | 23,60 | 3,51% | - |
| 26.07.2024 | 22,40 | 23,00 | 22,30 | 22,80 | 1,79% | - |
| 25.07.2024 | 22,40 | 22,80 | 22,00 | 22,40 | 0,00% | - |
| 24.07.2024 | 23,60 | 23,60 | 22,40 | 22,40 | -5,08% | - |
| 23.07.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 4,42% | - |
| 22.07.2024 | 23,00 | 23,00 | 22,30 | 22,60 | -1,74% | - |
| 19.07.2024 | 22,90 | 23,10 | 22,80 | 23,00 | 0,44% | - |
| 18.07.2024 | 24,00 | 24,00 | 22,80 | 22,90 | -4,58% | - |
| 17.07.2024 | 23,60 | 24,40 | 23,60 | 24,00 | 1,69% | - |
| 16.07.2024 | 24,00 | 24,00 | 23,50 | 23,60 | -1,67% | - |
| 15.07.2024 | 24,00 | 24,20 | 23,80 | 24,00 | 0,00% | - |
| 12.07.2024 | 24,40 | 24,40 | 23,70 | 24,00 | -1,64% | - |
| 11.07.2024 | 24,20 | 24,70 | 24,10 | 24,40 | 0,83% | - |
| 10.07.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 3,42% | - |
| 09.07.2024 | 22,40 | 23,50 | 22,40 | 23,40 | 4,46% | - |
| 08.07.2024 | 22,80 | 22,80 | 22,30 | 22,40 | -1,75% | - |
| 05.07.2024 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | - |
| 04.07.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,72% | - |
| 03.07.2024 | 23,40 | 23,50 | 23,20 | 23,20 | -0,85% | - |
| 02.07.2024 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | - |
| 01.07.2024 | 23,50 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 28.06.2024 | 23,60 | 23,90 | 23,50 | 23,80 | 0,85% | - |
| 27.06.2024 | 23,80 | 23,80 | 23,50 | 23,60 | -0,84% | - |
| 26.06.2024 | 23,60 | 24,10 | 23,30 | 23,80 | 0,85% | 500,00 |
| 25.06.2024 | 23,40 | 23,80 | 22,90 | 23,60 | 0,85% | 300,00 |
| 24.06.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 1,74% | - |
| 21.06.2024 | 24,00 | 24,00 | 22,70 | 23,00 | -4,17% | - |
| 20.06.2024 | 24,20 | 24,20 | 23,90 | 24,00 | -0,83% | - |
| 19.06.2024 | 24,20 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 18.06.2024 | 25,00 | 25,00 | 24,10 | 24,20 | -3,20% | - |
| 17.06.2024 | 25,60 | 25,60 | 24,70 | 25,00 | -2,34% | - |
| 14.06.2024 | 24,80 | 25,80 | 24,80 | 25,60 | 3,23% | - |
| 13.06.2024 | 25,20 | 25,20 | 24,70 | 24,80 | -1,59% | - |
| 12.06.2024 | 26,30 | 26,30 | 25,10 | 25,20 | -4,18% | - |
| 11.06.2024 | 25,40 | 26,30 | 25,10 | 26,30 | 3,54% | - |
| 10.06.2024 | 23,80 | 25,40 | 23,80 | 25,40 | 6,72% | 60,00 |
| 07.06.2024 | 23,90 | 23,90 | 23,60 | 23,80 | -0,83% | - |
| 06.06.2024 | 24,50 | 24,50 | 23,90 | 24,00 | -2,04% | - |
| 05.06.2024 | 24,30 | 25,00 | 24,00 | 24,50 | -1,61% | - |
| 04.06.2024 | 24,00 | 25,10 | 24,00 | 24,90 | 3,75% | - |
| 03.06.2024 | 24,80 | 24,80 | 23,50 | 24,00 | -3,23% | - |
| 31.05.2024 | 24,90 | 25,00 | 24,70 | 24,80 | -0,80% | - |
| 30.05.2024 | 25,20 | 25,20 | 24,70 | 25,00 | -0,79% | 20,00 |
| 29.05.2024 | 25,80 | 25,80 | 24,90 | 25,20 | -2,33% | - |
| 28.05.2024 | 23,50 | 25,80 | 23,50 | 25,80 | 9,79% | - |
| 27.05.2024 | 22,20 | 23,60 | 22,20 | 23,50 | 5,86% | - |
| 24.05.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 23.05.2024 | 22,90 | 22,90 | 22,20 | 22,20 | -3,06% | - |
| 22.05.2024 | 23,20 | 23,20 | 22,90 | 22,90 | -1,29% | - |
| 21.05.2024 | 23,10 | 23,30 | 22,90 | 23,20 | 0,43% | - |
| 20.05.2024 | 22,90 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 17.05.2024 | 23,40 | 23,40 | 22,90 | 22,90 | -2,14% | - |
| 16.05.2024 | 23,90 | 23,90 | 23,40 | 23,40 | -2,09% | - |
| 15.05.2024 | 24,30 | 24,30 | 23,50 | 23,90 | -1,65% | - |
| 14.05.2024 | 21,90 | 24,30 | 21,90 | 24,30 | 10,96% | - |
| 13.05.2024 | 20,50 | 22,20 | 20,30 | 21,90 | 4,29% | - |
| 10.05.2024 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 09.05.2024 | 20,90 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 08.05.2024 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 07.05.2024 | 20,60 | 21,30 | 20,60 | 21,20 | 2,91% | - |
| 06.05.2024 | 20,80 | 20,90 | 20,50 | 20,60 | -0,96% | - |
| 03.05.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |