26,800€
4,69%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,80 | 28,00 | 27,60 | 28,00 | 4,48% | - |
| 24.04.2025 | 26,40 | 26,80 | 26,20 | 26,80 | 1,52% | - |
| 23.04.2025 | 26,20 | 26,60 | 26,10 | 26,40 | 2,72% | - |
| 22.04.2025 | 25,10 | 25,80 | 25,10 | 25,70 | -0,77% | - |
| 17.04.2025 | 25,70 | 26,10 | 25,70 | 25,90 | 0,00% | - |
| 16.04.2025 | 26,10 | 26,30 | 25,70 | 25,90 | -4,78% | - |
| 15.04.2025 | 26,90 | 27,30 | 26,80 | 27,20 | 0,00% | - |
| 14.04.2025 | 27,10 | 27,30 | 26,80 | 27,20 | 3,03% | - |
| 11.04.2025 | 26,40 | 26,50 | 25,60 | 26,40 | -1,49% | - |
| 10.04.2025 | 28,30 | 28,40 | 26,30 | 26,80 | -5,96% | - |
| 09.04.2025 | 25,10 | 28,90 | 24,60 | 28,50 | 8,78% | - |
| 08.04.2025 | 26,00 | 27,80 | 26,00 | 26,20 | 9,62% | - |
| 07.04.2025 | 23,50 | 25,10 | 22,80 | 23,90 | -7,00% | - |
| 04.04.2025 | 26,30 | 27,10 | 24,90 | 25,70 | -8,21% | 200,00 |
| 03.04.2025 | 28,60 | 28,90 | 27,90 | 28,00 | -10,83% | - |
| 02.04.2025 | 31,10 | 31,50 | 30,80 | 31,40 | 3,29% | - |
| 01.04.2025 | 30,20 | 30,40 | 30,00 | 30,40 | -1,94% | - |
| 31.03.2025 | 30,50 | 31,00 | 30,20 | 31,00 | -1,59% | - |
| 28.03.2025 | 31,90 | 32,00 | 31,40 | 31,50 | -3,96% | - |
| 27.03.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -4,65% | - |
| 26.03.2025 | 34,60 | 34,60 | 34,30 | 34,40 | -1,99% | - |
| 25.03.2025 | 34,30 | 35,10 | 34,30 | 35,10 | 0,86% | - |
| 24.03.2025 | 34,80 | 35,20 | 34,60 | 34,80 | -1,14% | - |
| 21.03.2025 | 35,10 | 35,40 | 34,60 | 35,20 | 0,00% | - |
| 20.03.2025 | 35,00 | 35,60 | 35,00 | 35,20 | 0,00% | - |
| 19.03.2025 | 34,90 | 35,40 | 34,80 | 35,20 | -2,76% | - |
| 18.03.2025 | 36,30 | 36,40 | 35,90 | 36,20 | -0,28% | - |
| 17.03.2025 | 35,70 | 36,50 | 35,60 | 36,30 | -1,63% | - |
| 14.03.2025 | 36,10 | 37,10 | 36,00 | 36,90 | 7,58% | - |
| 13.03.2025 | 34,20 | 34,50 | 33,80 | 34,30 | -0,29% | - |
| 12.03.2025 | 33,90 | 34,60 | 33,80 | 34,40 | 0,88% | - |
| 11.03.2025 | 34,80 | 34,80 | 33,80 | 34,10 | -4,75% | - |
| 10.03.2025 | 36,40 | 36,60 | 35,60 | 35,80 | 2,87% | - |
| 07.03.2025 | 34,50 | 34,80 | 34,20 | 34,80 | -0,29% | - |
| 06.03.2025 | 35,50 | 35,50 | 34,90 | 34,90 | -5,68% | - |
| 05.03.2025 | 36,60 | 37,30 | 36,60 | 37,00 | 4,82% | - |
| 04.03.2025 | 35,90 | 36,20 | 34,80 | 35,30 | -10,41% | - |
| 03.03.2025 | 39,60 | 40,10 | 39,00 | 39,40 | -2,23% | - |
| 28.02.2025 | 39,70 | 40,30 | 39,50 | 40,30 | -2,42% | - |
| 27.02.2025 | 41,60 | 42,30 | 41,30 | 41,30 | -3,05% | - |
| 26.02.2025 | 42,70 | 43,10 | 42,50 | 42,60 | 5,45% | - |
| 25.02.2025 | 40,70 | 40,90 | 40,10 | 40,40 | -7,13% | - |
| 24.02.2025 | 43,80 | 44,20 | 43,50 | 43,50 | -0,68% | - |
| 21.02.2025 | 43,60 | 44,00 | 43,30 | 43,80 | -2,45% | 120,00 |
| 20.02.2025 | 45,80 | 45,80 | 44,80 | 44,90 | -1,97% | - |
| 19.02.2025 | 45,20 | 46,00 | 45,20 | 45,80 | 0,22% | - |
| 18.02.2025 | 45,70 | 46,10 | 45,70 | 45,70 | 3,63% | - |
| 17.02.2025 | 43,60 | 44,20 | 43,60 | 44,10 | -1,78% | - |
| 14.02.2025 | 44,90 | 45,30 | 44,70 | 44,90 | -3,23% | - |
| 13.02.2025 | 46,00 | 46,40 | 45,60 | 46,40 | -10,77% | 150,00 |
| 12.02.2025 | 48,60 | 53,25 | 48,60 | 52,00 | 7,66% | 7,00 |
| 11.02.2025 | 48,30 | 49,75 | 48,10 | 48,30 | -0,62% | - |
| 10.02.2025 | 48,30 | 48,70 | 48,00 | 48,60 | 3,62% | - |
| 07.02.2025 | 46,60 | 47,00 | 46,50 | 46,90 | -0,64% | - |
| 06.02.2025 | 47,10 | 47,40 | 46,90 | 47,20 | 1,07% | - |
| 05.02.2025 | 46,60 | 46,90 | 46,40 | 46,70 | 1,08% | - |
| 04.02.2025 | 45,50 | 46,20 | 45,40 | 46,20 | 6,70% | - |
| 03.02.2025 | 43,40 | 43,90 | 43,10 | 43,30 | -2,26% | - |
| 31.01.2025 | 44,30 | 44,60 | 44,10 | 44,30 | 1,84% | - |
| 30.01.2025 | 43,40 | 43,80 | 43,30 | 43,50 | 3,33% | 39,00 |
| 29.01.2025 | 42,20 | 42,30 | 42,10 | 42,10 | 2,93% | - |
| 28.01.2025 | 40,30 | 41,00 | 40,20 | 40,90 | -4,44% | - |
| 27.01.2025 | 43,60 | 43,60 | 41,90 | 42,80 | -13,36% | - |
| 24.01.2025 | 49,20 | 50,00 | 49,00 | 49,40 | 0,82% | - |
| 23.01.2025 | 48,80 | 49,30 | 48,70 | 49,00 | 0,82% | - |
| 22.01.2025 | 48,60 | 49,00 | 48,40 | 48,60 | 11,72% | - |
| 21.01.2025 | 43,40 | 43,80 | 43,20 | 43,50 | -0,46% | - |
| 20.01.2025 | 44,00 | 44,20 | 43,70 | 43,70 | -4,79% | - |
| 17.01.2025 | 45,60 | 46,20 | 45,50 | 45,90 | 3,85% | - |
| 16.01.2025 | 44,10 | 44,40 | 44,10 | 44,20 | 7,28% | - |
| 15.01.2025 | 40,50 | 41,30 | 40,50 | 41,20 | -3,29% | - |
| 14.01.2025 | 42,60 | 42,80 | 42,30 | 42,60 | -6,99% | - |
| 13.01.2025 | 44,10 | 45,80 | 43,90 | 45,80 | 2,69% | 93,00 |
| 10.01.2025 | 44,80 | 44,80 | 44,20 | 44,60 | 3,24% | - |
| 09.01.2025 | 42,80 | 43,30 | 42,80 | 43,20 | -3,14% | - |
| 08.01.2025 | 44,50 | 45,00 | 44,40 | 44,60 | 4,94% | - |
| 07.01.2025 | 43,00 | 43,10 | 42,40 | 42,50 | -1,85% | - |
| 06.01.2025 | 43,20 | 43,80 | 43,00 | 43,30 | 5,87% | - |
| 03.01.2025 | 40,00 | 41,00 | 40,00 | 40,90 | 0,49% | 65,00 |
| 02.01.2025 | 40,60 | 41,10 | 40,50 | 40,70 | 0,49% | - |
| 30.12.2024 | 40,50 | 40,50 | 40,30 | 40,50 | -0,98% | - |
| 27.12.2024 | 40,90 | 40,90 | 40,80 | 40,90 | -3,08% | - |
| 23.12.2024 | 42,00 | 42,40 | 41,60 | 42,20 | 4,71% | - |
| 20.12.2024 | 42,00 | 42,70 | 39,70 | 40,30 | -2,42% | - |
| 19.12.2024 | 41,80 | 42,00 | 40,90 | 41,30 | 0,00% | - |
| 18.12.2024 | 41,80 | 42,30 | 41,30 | 41,30 | -0,48% | - |
| 17.12.2024 | 41,50 | 41,60 | 41,30 | 41,50 | -4,60% | - |
| 16.12.2024 | 43,20 | 43,60 | 43,20 | 43,50 | 4,32% | - |
| 13.12.2024 | 41,80 | 41,80 | 41,40 | 41,70 | 1,96% | - |
| 12.12.2024 | 40,90 | 41,20 | 40,70 | 40,90 | -1,68% | - |
| 11.12.2024 | 40,20 | 41,70 | 40,20 | 41,60 | 3,48% | - |
| 10.12.2024 | 40,10 | 40,50 | 39,90 | 40,20 | -1,71% | - |
| 09.12.2024 | 40,70 | 41,10 | 40,70 | 40,90 | -2,15% | 470,00 |
| 06.12.2024 | 41,40 | 41,80 | 41,10 | 41,80 | -1,88% | - |
| 05.12.2024 | 43,00 | 43,10 | 42,50 | 42,60 | -2,29% | - |
| 04.12.2024 | 43,50 | 43,90 | 43,30 | 43,60 | -0,91% | - |
| 03.12.2024 | 43,40 | 44,10 | 43,20 | 44,00 | 6,28% | 120,00 |
| 02.12.2024 | 40,40 | 41,40 | 40,30 | 41,40 | 5,34% | 50,00 |
| 29.11.2024 | 38,60 | 39,30 | 38,60 | 39,30 | 6,22% | - |
| 28.11.2024 | 37,00 | 37,30 | 36,80 | 37,00 | 1,93% | - |