34,200€
2,40%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 34,20 | 34,40 | 34,20 | 34,40 | 0,00% | - |
| 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% | - |
| 27.11.2024 | 36,00 | 36,80 | 36,00 | 36,30 | -4,72% | - |
| 26.11.2024 | 38,10 | 38,20 | 37,50 | 38,10 | -4,03% | - |
| 25.11.2024 | 39,50 | 39,80 | 39,30 | 39,70 | 0,76% | 154,00 |
| 22.11.2024 | 38,90 | 39,60 | 38,90 | 39,40 | 1,29% | - |
| 21.11.2024 | 38,10 | 38,90 | 37,90 | 38,90 | 5,99% | 170,00 |
| 20.11.2024 | 36,60 | 37,00 | 36,60 | 36,70 | -1,08% | 140,00 |
| 19.11.2024 | 36,60 | 37,30 | 36,60 | 37,10 | 1,64% | 25,00 |
| 18.11.2024 | 36,30 | 36,50 | 36,10 | 36,50 | 1,11% | - |
| 15.11.2024 | 36,50 | 36,60 | 35,80 | 36,10 | -2,96% | - |
| 14.11.2024 | 36,70 | 37,30 | 36,50 | 37,20 | 5,08% | - |
| 13.11.2024 | 35,30 | 35,60 | 35,20 | 35,40 | 1,43% | 200,00 |
| 12.11.2024 | 34,70 | 35,10 | 34,40 | 34,90 | 4,49% | - |
| 11.11.2024 | 33,00 | 33,60 | 32,80 | 33,40 | 13,99% | - |
| 08.11.2024 | 28,60 | 29,50 | 28,50 | 29,30 | 6,16% | 9,00 |
| 07.11.2024 | 24,30 | 28,40 | 24,20 | 27,60 | 19,48% | 1.510,00 |
| 06.11.2024 | 23,20 | 23,50 | 22,80 | 23,10 | 3,59% | - |
| 05.11.2024 | 22,00 | 22,40 | 22,00 | 22,30 | 1,83% | - |
| 04.11.2024 | 21,60 | 22,00 | 21,60 | 21,90 | -2,23% | - |
| 01.11.2024 | 21,80 | 22,40 | 21,80 | 22,40 | -0,88% | - |
| 31.10.2024 | 22,90 | 22,90 | 22,50 | 22,60 | -2,16% | - |
| 30.10.2024 | 23,30 | 23,50 | 23,10 | 23,10 | 2,21% | - |
| 29.10.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 7,62% | - |
| 28.10.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | - |
| 25.10.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 0,47% | - |
| 24.10.2024 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 23.10.2024 | 21,30 | 21,40 | 21,10 | 21,20 | -1,85% | - |
| 22.10.2024 | 21,50 | 21,70 | 21,40 | 21,60 | -1,37% | - |
| 21.10.2024 | 21,80 | 22,00 | 21,80 | 21,90 | -2,23% | - |
| 18.10.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,44% | - |