49,950€
0,71%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 49,15 | 49,60 | 49,05 | 49,60 | -0,90% | - |
| 02.09.2025 | 50,15 | 50,15 | 49,25 | 50,05 | -4,21% | - |
| 01.09.2025 | 52,00 | 52,50 | 52,00 | 52,25 | -2,79% | - |
| 29.08.2025 | 55,00 | 55,00 | 53,50 | 53,75 | 2,87% | - |
| 28.08.2025 | 52,75 | 52,75 | 52,00 | 52,25 | 0,00% | - |
| 27.08.2025 | 51,75 | 52,50 | 51,75 | 52,25 | 0,00% | - |
| 26.08.2025 | 52,00 | 52,25 | 51,50 | 52,25 | 2,35% | - |
| 25.08.2025 | 51,40 | 51,50 | 51,05 | 51,05 | 0,89% | - |
| 22.08.2025 | 50,50 | 50,95 | 49,95 | 50,60 | 2,02% | - |
| 21.08.2025 | 49,70 | 50,05 | 49,60 | 49,60 | 1,12% | - |
| 20.08.2025 | 49,15 | 49,50 | 48,60 | 49,05 | -3,06% | - |
| 19.08.2025 | 51,40 | 51,40 | 50,50 | 50,60 | -3,16% | - |
| 18.08.2025 | 52,75 | 52,75 | 52,00 | 52,25 | 1,65% | - |
| 15.08.2025 | 51,40 | 51,50 | 51,15 | 51,40 | 5,76% | - |
| 14.08.2025 | 48,60 | 48,70 | 48,30 | 48,60 | -3,57% | - |
| 13.08.2025 | 50,95 | 51,05 | 50,40 | 50,40 | 1,61% | - |
| 12.08.2025 | 48,50 | 49,60 | 48,30 | 49,60 | 3,77% | - |
| 11.08.2025 | 47,80 | 48,10 | 47,70 | 47,80 | -1,44% | - |
| 08.08.2025 | 47,90 | 48,70 | 47,70 | 48,50 | -9,77% | - |
| 07.08.2025 | 53,00 | 54,00 | 52,75 | 53,75 | -7,33% | 50,00 |
| 06.08.2025 | 58,00 | 58,25 | 57,75 | 58,00 | 0,87% | - |
| 05.08.2025 | 57,75 | 58,25 | 57,25 | 57,50 | 5,02% | 39,00 |
| 04.08.2025 | 53,75 | 54,75 | 53,50 | 54,75 | 5,80% | - |
| 01.08.2025 | 52,75 | 52,75 | 51,15 | 51,75 | -2,36% | - |
| 31.07.2025 | 54,75 | 54,75 | 52,75 | 53,00 | 2,91% | - |
| 30.07.2025 | 51,15 | 51,75 | 51,15 | 51,50 | 7,52% | - |
| 29.07.2025 | 47,70 | 48,40 | 47,70 | 47,90 | 2,35% | 3,00 |
| 28.07.2025 | 46,90 | 47,00 | 46,60 | 46,80 | -1,06% | - |
| 25.07.2025 | 47,40 | 47,70 | 47,10 | 47,30 | 0,64% | - |
| 24.07.2025 | 47,40 | 47,60 | 46,90 | 47,00 | 4,91% | - |
| 23.07.2025 | 44,30 | 45,00 | 44,00 | 44,80 | -0,67% | 69,00 |
| 22.07.2025 | 45,10 | 45,40 | 45,00 | 45,10 | 0,45% | - |
| 21.07.2025 | 45,00 | 45,20 | 44,80 | 44,90 | 0,90% | - |
| 18.07.2025 | 44,90 | 45,00 | 44,50 | 44,50 | -0,67% | - |
| 17.07.2025 | 44,40 | 45,00 | 44,40 | 44,80 | 1,36% | - |
| 16.07.2025 | 44,00 | 44,20 | 43,50 | 44,20 | -1,34% | 5,00 |
| 15.07.2025 | 44,70 | 45,00 | 44,60 | 44,80 | 6,16% | - |
| 14.07.2025 | 42,10 | 42,20 | 41,90 | 42,20 | 1,44% | - |
| 11.07.2025 | 41,80 | 41,80 | 41,30 | 41,60 | -2,35% | - |
| 10.07.2025 | 43,10 | 43,20 | 42,30 | 42,60 | 0,24% | - |
| 09.07.2025 | 42,20 | 42,60 | 42,00 | 42,50 | -3,19% | - |
| 08.07.2025 | 43,80 | 44,00 | 43,50 | 43,90 | 7,07% | - |
| 07.07.2025 | 41,30 | 41,70 | 40,90 | 41,00 | -3,76% | - |
| 04.07.2025 | 42,80 | 42,80 | 42,40 | 42,60 | -1,39% | - |
| 03.07.2025 | 42,80 | 43,20 | 42,60 | 43,20 | 1,17% | - |
| 02.07.2025 | 42,80 | 43,00 | 42,70 | 42,70 | -0,93% | - |
| 01.07.2025 | 43,40 | 43,60 | 43,00 | 43,10 | 3,11% | - |
| 30.06.2025 | 42,30 | 42,40 | 41,70 | 41,80 | -3,69% | - |
| 27.06.2025 | 42,70 | 43,40 | 42,70 | 43,40 | 1,17% | - |
| 26.06.2025 | 42,40 | 42,90 | 42,30 | 42,90 | 3,87% | - |
| 25.06.2025 | 41,50 | 41,70 | 41,30 | 41,30 | -1,67% | - |
| 24.06.2025 | 41,50 | 42,00 | 41,50 | 42,00 | 6,60% | - |
| 23.06.2025 | 39,10 | 39,50 | 39,10 | 39,40 | -2,72% | - |
| 20.06.2025 | 41,00 | 41,10 | 40,40 | 40,50 | -1,70% | - |
| 19.06.2025 | 41,40 | 41,70 | 41,20 | 41,20 | -0,72% | - |
| 18.06.2025 | 41,30 | 41,80 | 41,30 | 41,50 | 0,48% | - |
| 17.06.2025 | 41,60 | 41,70 | 41,30 | 41,30 | -1,90% | - |
| 16.06.2025 | 41,90 | 42,40 | 41,90 | 42,10 | 2,68% | - |
| 13.06.2025 | 40,80 | 41,30 | 40,80 | 41,00 | -0,97% | - |
| 12.06.2025 | 41,20 | 41,60 | 40,90 | 41,40 | 0,24% | - |
| 11.06.2025 | 41,60 | 41,90 | 41,30 | 41,30 | -4,40% | - |
| 10.06.2025 | 43,10 | 43,20 | 42,90 | 43,20 | -0,92% | - |
| 09.06.2025 | 43,30 | 43,80 | 43,30 | 43,60 | 0,23% | - |
| 06.06.2025 | 43,30 | 43,80 | 43,20 | 43,50 | -0,68% | 20,00 |
| 05.06.2025 | 44,20 | 44,40 | 43,70 | 43,80 | -0,90% | - |
| 04.06.2025 | 44,50 | 44,50 | 44,00 | 44,20 | 4,49% | - |
| 03.06.2025 | 42,00 | 42,40 | 41,90 | 42,30 | -0,94% | - |
| 02.06.2025 | 42,40 | 42,70 | 41,90 | 42,70 | 1,91% | - |
| 30.05.2025 | 42,50 | 42,60 | 41,50 | 41,90 | -0,48% | - |
| 29.05.2025 | 42,60 | 42,90 | 41,80 | 42,10 | 1,69% | - |
| 28.05.2025 | 41,40 | 41,60 | 41,20 | 41,40 | -1,90% | - |
| 27.05.2025 | 41,20 | 42,20 | 41,10 | 42,20 | 4,20% | - |
| 26.05.2025 | 40,40 | 40,50 | 40,30 | 40,50 | 0,50% | - |
| 23.05.2025 | 40,60 | 40,80 | 39,80 | 40,30 | 3,60% | - |
| 22.05.2025 | 38,70 | 39,10 | 38,50 | 38,90 | 13,41% | - |
| 21.05.2025 | 34,90 | 34,90 | 34,20 | 34,30 | -3,65% | - |
| 20.05.2025 | 35,40 | 35,70 | 35,40 | 35,60 | 7,55% | - |
| 19.05.2025 | 33,10 | 33,10 | 32,60 | 33,10 | -2,07% | - |
| 16.05.2025 | 33,70 | 33,80 | 33,40 | 33,80 | -1,74% | - |
| 15.05.2025 | 34,20 | 34,50 | 34,10 | 34,40 | 0,88% | - |
| 14.05.2025 | 34,40 | 34,60 | 33,90 | 34,10 | 2,71% | - |
| 13.05.2025 | 34,10 | 34,70 | 31,50 | 33,20 | 5,40% | - |
| 12.05.2025 | 30,30 | 31,60 | 30,30 | 31,50 | 6,06% | - |
| 09.05.2025 | 29,80 | 30,00 | 29,60 | 29,70 | 0,68% | - |
| 08.05.2025 | 29,00 | 29,60 | 29,00 | 29,50 | 6,12% | - |
| 07.05.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 06.05.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 80,00 |
| 05.05.2025 | 27,60 | 27,90 | 27,50 | 27,80 | 0,72% | - |
| 02.05.2025 | 27,10 | 27,60 | 27,10 | 27,60 | -1,43% | - |
| 30.04.2025 | 27,70 | 28,00 | 27,40 | 28,00 | 0,36% | - |
| 29.04.2025 | 27,80 | 28,00 | 27,70 | 27,90 | 0,36% | - |
| 28.04.2025 | 26,80 | 27,80 | 26,80 | 27,80 | -0,71% | - |
| 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% | - |