54,500€
2,83%
Echtzeit-Aktienkurs FURUKAWA ELECTRIC CO.LTD.
Bid:
Ask:
Aktienkurse zur FURUKAWA ELECTRIC CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,75 | 54,25 | 52,75 | 53,75 | 1,42% | - |
| 23.10.2025 | 52,50 | 53,00 | 51,75 | 53,00 | 0,47% | - |
| 22.10.2025 | 52,50 | 52,75 | 52,25 | 52,75 | -2,31% | - |
| 20.10.2025 | 52,50 | 54,50 | 52,50 | 54,00 | 4,35% | - |
| 17.10.2025 | 53,75 | 53,75 | 51,75 | 51,75 | -3,72% | - |
| 16.10.2025 | 52,50 | 53,75 | 52,50 | 53,75 | 3,37% | - |
| 15.10.2025 | 50,40 | 52,50 | 50,40 | 52,00 | 2,46% | - |
| 14.10.2025 | 52,50 | 52,50 | 49,95 | 50,75 | -4,25% | - |
| 13.10.2025 | 51,25 | 53,50 | 51,00 | 53,00 | -0,47% | 42,00 |
| 10.10.2025 | 55,75 | 55,75 | 52,00 | 53,25 | -4,05% | - |
| 09.10.2025 | 54,00 | 56,00 | 54,00 | 55,50 | 0,45% | - |
| 08.10.2025 | 52,50 | 55,25 | 52,50 | 55,25 | 4,74% | - |
| 07.10.2025 | 52,50 | 54,25 | 52,50 | 52,75 | 1,93% | - |
| 06.10.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,49% | - |
| 03.10.2025 | 51,50 | 51,50 | 50,25 | 51,50 | 0,00% | - |
| 02.10.2025 | 52,00 | 52,00 | 51,25 | 51,50 | 0,00% | - |
| 01.10.2025 | 51,75 | 51,75 | 50,75 | 51,50 | -0,48% | - |
| 30.09.2025 | 53,25 | 53,25 | 51,75 | 51,75 | -2,82% | - |
| 29.09.2025 | 53,25 | 53,75 | 53,00 | 53,25 | 3,40% | 302,00 |
| 26.09.2025 | 52,75 | 52,75 | 51,25 | 51,50 | -2,37% | - |
| 25.09.2025 | 53,00 | 53,00 | 52,25 | 52,75 | -0,47% | - |
| 24.09.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 3,41% | - |
| 22.09.2025 | 52,00 | 52,00 | 51,25 | 51,25 | -0,97% | - |
| 19.09.2025 | 51,50 | 52,00 | 51,00 | 51,75 | 0,49% | - |
| 18.09.2025 | 49,95 | 51,75 | 49,95 | 51,50 | 2,90% | - |
| 17.09.2025 | 52,25 | 52,25 | 49,60 | 50,05 | -2,82% | - |
| 16.09.2025 | 52,00 | 53,00 | 51,50 | 51,50 | -1,90% | - |
| 15.09.2025 | 52,25 | 52,50 | 52,00 | 52,50 | 0,00% | - |
| 12.09.2025 | 54,25 | 54,25 | 52,00 | 52,50 | -1,41% | - |
| 11.09.2025 | 53,75 | 53,75 | 52,75 | 53,25 | -0,47% | - |
| 10.09.2025 | 50,40 | 53,50 | 50,40 | 53,50 | 5,42% | - |
| 09.09.2025 | 52,00 | 52,00 | 50,25 | 50,75 | 0,00% | - |
| 08.09.2025 | 51,00 | 51,00 | 50,75 | 50,75 | -0,29% | - |
| 05.09.2025 | 49,40 | 51,75 | 49,40 | 50,90 | 2,11% | - |
| 04.09.2025 | 48,40 | 49,85 | 48,40 | 49,85 | 2,57% | - |
| 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% | - |