29,100€
5,43%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 28,60 | 29,50 | 28,50 | 29,40 | 6,52% | - |
| 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% | - |
| 17.10.2024 | 22,50 | 22,80 | 22,40 | 22,50 | -0,44% | 325,00 |
| 16.10.2024 | 22,60 | 22,80 | 22,20 | 22,60 | -3,83% | - |
| 15.10.2024 | 23,00 | 23,50 | 22,30 | 23,50 | 0,43% | - |
| 14.10.2024 | 23,20 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 11.10.2024 | 23,10 | 23,50 | 23,10 | 23,40 | 4,93% | - |
| 10.10.2024 | 22,20 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 09.10.2024 | 22,10 | 22,40 | 22,00 | 22,30 | 1,36% | - |
| 08.10.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 07.10.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -2,23% | - |
| 04.10.2024 | 21,90 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 03.10.2024 | 21,90 | 22,00 | 21,70 | 22,00 | -1,35% | - |
| 02.10.2024 | 21,90 | 22,30 | 21,80 | 22,30 | -2,19% | - |
| 01.10.2024 | 22,90 | 23,20 | 22,30 | 22,80 | 1,33% | - |
| 30.09.2024 | 22,80 | 22,80 | 22,40 | 22,50 | 0,90% | - |
| 27.09.2024 | 23,10 | 23,40 | 22,00 | 22,30 | -3,46% | - |
| 26.09.2024 | 22,80 | 23,40 | 22,70 | 23,10 | 4,52% | - |
| 25.09.2024 | 22,00 | 22,20 | 21,90 | 22,10 | -0,45% | - |
| 24.09.2024 | 22,30 | 22,40 | 22,10 | 22,20 | -0,45% | - |
| 23.09.2024 | 22,20 | 22,50 | 22,20 | 22,30 | -0,45% | - |
| 20.09.2024 | 22,50 | 22,80 | 22,40 | 22,40 | 2,28% | - |
| 19.09.2024 | 21,60 | 22,20 | 21,60 | 21,90 | 5,29% | - |
| 18.09.2024 | 20,80 | 21,00 | 20,70 | 20,80 | 2,97% | - |
| 17.09.2024 | 19,95 | 20,25 | 19,95 | 20,20 | -0,25% | - |
| 16.09.2024 | 20,20 | 20,50 | 20,15 | 20,25 | 0,50% | - |
| 13.09.2024 | 20,15 | 20,20 | 20,15 | 20,15 | 1,00% | - |
| 12.09.2024 | 19,80 | 20,05 | 19,80 | 19,95 | 0,00% | 250,00 |
| 11.09.2024 | 19,60 | 20,05 | 19,55 | 19,95 | -0,99% | - |
| 10.09.2024 | 19,95 | 20,20 | 19,80 | 20,15 | 1,77% | - |
| 09.09.2024 | 19,75 | 19,95 | 19,75 | 19,80 | 2,86% | - |
| 06.09.2024 | 19,80 | 20,00 | 19,25 | 19,25 | -6,10% | - |
| 05.09.2024 | 20,30 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 04.09.2024 | 20,60 | 20,80 | 20,50 | 20,70 | -8,81% | - |
| 03.09.2024 | 22,40 | 22,70 | 21,90 | 22,70 | 1,34% | - |
| 02.09.2024 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 30.08.2024 | 22,30 | 22,40 | 22,30 | 22,30 | 6,19% | - |
| 29.08.2024 | 21,30 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 28.08.2024 | 21,00 | 21,30 | 21,00 | 21,20 | -0,47% | - |
| 27.08.2024 | 21,30 | 21,40 | 21,30 | 21,30 | 1,43% | - |
| 26.08.2024 | 21,20 | 21,20 | 20,90 | 21,00 | -5,83% | - |
| 23.08.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 22.08.2024 | 22,40 | 22,40 | 22,10 | 22,10 | -1,34% | - |
| 21.08.2024 | 22,30 | 22,60 | 22,20 | 22,40 | -4,68% | 4.000,00 |
| 20.08.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 1,29% | - |
| 19.08.2024 | 23,10 | 23,20 | 23,10 | 23,20 | -1,28% | - |
| 16.08.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 4,91% | - |
| 15.08.2024 | 22,30 | 22,50 | 22,30 | 22,40 | 6,16% | - |
| 14.08.2024 | 21,30 | 21,40 | 21,10 | 21,10 | 0,96% | - |
| 13.08.2024 | 21,00 | 21,30 | 20,70 | 20,90 | 2,20% | - |
| 12.08.2024 | 19,90 | 20,45 | 19,90 | 20,45 | 0,49% | - |
| 09.08.2024 | 20,10 | 20,35 | 20,10 | 20,35 | 2,52% | - |
| 08.08.2024 | 19,90 | 20,15 | 19,80 | 19,85 | -1,49% | - |
| 07.08.2024 | 19,95 | 20,15 | 19,35 | 20,15 | -6,71% | - |
| 06.08.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 9,92% | - |
| 05.08.2024 | 18,70 | 19,70 | 18,45 | 19,65 | -8,60% | - |
| 02.08.2024 | 22,40 | 22,70 | 21,10 | 21,50 | -7,73% | 100,00 |
| 01.08.2024 | 24,20 | 24,30 | 23,10 | 23,30 | -8,63% | - |
| 31.07.2024 | 25,10 | 25,50 | 24,90 | 25,50 | 5,81% | - |
| 30.07.2024 | 23,40 | 24,70 | 23,40 | 24,10 | 2,55% | - |
| 29.07.2024 | 23,60 | 23,70 | 23,50 | 23,50 | 1,73% | - |
| 26.07.2024 | 22,40 | 23,30 | 22,30 | 23,10 | 4,05% | - |
| 25.07.2024 | 22,40 | 22,50 | 22,10 | 22,20 | -3,06% | - |
| 24.07.2024 | 22,70 | 23,10 | 22,40 | 22,90 | -3,78% | - |
| 23.07.2024 | 22,70 | 23,80 | 22,70 | 23,80 | 5,31% | - |
| 22.07.2024 | 22,40 | 22,60 | 22,30 | 22,60 | -2,16% | - |
| 19.07.2024 | 23,00 | 23,20 | 22,90 | 23,10 | 0,87% | - |
| 18.07.2024 | 23,00 | 23,10 | 22,90 | 22,90 | -4,18% | - |
| 17.07.2024 | 24,30 | 24,70 | 23,90 | 23,90 | 0,84% | - |
| 16.07.2024 | 23,50 | 23,70 | 23,50 | 23,70 | -1,25% | - |
| 15.07.2024 | 24,10 | 24,10 | 23,90 | 24,00 | 0,42% | - |
| 12.07.2024 | 23,80 | 24,10 | 23,70 | 23,90 | -2,45% | - |
| 11.07.2024 | 24,10 | 24,90 | 24,10 | 24,50 | 1,24% | - |
| 10.07.2024 | 24,10 | 24,30 | 24,10 | 24,20 | 3,86% | - |
| 09.07.2024 | 23,30 | 23,50 | 23,30 | 23,30 | 4,02% | - |
| 08.07.2024 | 22,40 | 22,40 | 22,30 | 22,40 | -2,18% | - |
| 05.07.2024 | 22,90 | 22,90 | 22,80 | 22,90 | -1,29% | - |
| 04.07.2024 | 23,50 | 23,50 | 23,20 | 23,20 | -0,85% | - |
| 03.07.2024 | 23,30 | 23,40 | 23,20 | 23,40 | -0,43% | - |
| 02.07.2024 | 23,00 | 23,50 | 23,00 | 23,50 | 0,43% | - |
| 01.07.2024 | 23,50 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 28.06.2024 | 23,70 | 23,90 | 23,60 | 23,80 | 0,42% | - |
| 27.06.2024 | 23,60 | 23,80 | 23,50 | 23,70 | 0,00% | - |
| 26.06.2024 | 23,60 | 24,10 | 23,60 | 23,70 | 0,42% | - |
| 25.06.2024 | 23,60 | 23,80 | 23,50 | 23,60 | 0,43% | - |
| 24.06.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 1,73% | - |