13,141€
-5,10%
Echtzeit-Aktienkurs FURUKAWA ELECTRIC CO.LTD.
Bid:
Ask:
Aktienkurse zur FURUKAWA ELECTRIC CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,81 | 13,27 | 12,70 | 13,17 | -4,89% | - |
| 11.11.2026 | 13,41 | 13,85 | 13,31 | 13,85 | 13,92% | 150,00 |
| 10.11.2026 | 12,38 | 12,48 | 12,01 | 12,16 | -2,43% | 1.000,00 |
| 09.11.2026 | 11,44 | 12,47 | 11,11 | 12,46 | 8,03% | - |
| 06.11.2026 | 10,99 | 11,67 | 10,94 | 11,53 | 5,18% | - |
| 05.11.2026 | 11,97 | 12,25 | 10,74 | 10,96 | -24,13% | 800,00 |
| 04.11.2026 | 14,35 | 15,06 | 14,30 | 14,45 | -2,94% | 3.892,00 |
| 03.11.2026 | 15,19 | 15,19 | 14,82 | 14,89 | -4,10% | - |
| 02.11.2026 | 15,72 | 15,75 | 15,53 | 15,53 | -0,86% | - |
| 30.10.2026 | 15,91 | 16,09 | 15,54 | 15,66 | -10,46% | 386,00 |
| 29.10.2026 | 17,50 | 17,66 | 17,17 | 17,49 | 2,83% | 100,00 |
| 28.10.2026 | 16,69 | 17,02 | 16,63 | 17,01 | 1,97% | 180,00 |
| 27.10.2026 | 16,23 | 16,69 | 16,03 | 16,68 | 0,82% | 1.419,00 |
| 26.10.2026 | 16,18 | 16,64 | 15,99 | 16,55 | 0,93% | - |
| 23.10.2026 | 16,36 | 16,62 | 16,09 | 16,39 | 2,58% | - |
| 22.10.2026 | 16,89 | 16,89 | 15,98 | 15,98 | -11,59% | 400,00 |
| 21.10.2026 | 17,91 | 18,26 | 17,88 | 18,07 | 0,34% | - |
| 20.10.2026 | 17,56 | 18,13 | 17,32 | 18,01 | -3,82% | 1.000,00 |
| 19.10.2026 | 18,68 | 18,90 | 18,59 | 18,73 | 2,70% | 130,00 |
| 16.10.2026 | 19,22 | 19,23 | 18,21 | 18,24 | -5,89% | 400,00 |
| 15.10.2026 | 19,65 | 19,65 | 18,47 | 19,38 | -10,08% | 2.000,00 |
| 14.10.2026 | 22,12 | 22,18 | 21,54 | 21,55 | -1,43% | 11,00 |
| 13.10.2026 | 21,95 | 22,22 | 21,82 | 21,86 | -5,17% | 150,00 |
| 12.10.2026 | 23,10 | 23,12 | 23,06 | 23,06 | -0,07% | - |
| 09.10.2026 | 22,96 | 23,28 | 22,86 | 23,07 | -1,61% | - |
| 08.10.2026 | 24,05 | 24,23 | 23,40 | 23,45 | -4,35% | 899,00 |
| 07.10.2026 | 24,82 | 25,17 | 24,50 | 24,52 | -4,28% | 800,00 |
| 06.10.2026 | 25,00 | 25,72 | 24,97 | 25,61 | 3,75% | 4,00 |
| 05.10.2026 | 24,75 | 24,88 | 24,29 | 24,69 | -3,96% | - |
| 02.10.2026 | 25,06 | 26,03 | 24,85 | 25,70 | 12,37% | 748,00 |
| 01.10.2026 | 22,62 | 23,02 | 22,46 | 22,87 | 5,98% | - |
| 30.09.2026 | 21,76 | 21,89 | 21,34 | 21,58 | 3,23% | - |
| 29.09.2026 | 20,41 | 20,95 | 20,29 | 20,91 | -0,90% | - |
| 28.09.2026 | 21,23 | 21,26 | 20,73 | 21,10 | -1,46% | 50,00 |
| 25.09.2026 | 21,27 | 21,46 | 21,22 | 21,41 | 0,26% | - |
| 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% | - |