98,750€
21,91%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 94,50 | 94,50 | 93,25 | 94,25 | 16,36% | 250,00 |
| 06.02.2026 | 78,00 | 81,75 | 78,00 | 81,00 | 5,88% | - |
| 05.02.2026 | 77,25 | 78,00 | 76,50 | 76,50 | -6,71% | 4.270,00 |
| 04.02.2026 | 82,50 | 84,25 | 82,00 | 82,00 | 4,46% | - |
| 03.02.2026 | 77,00 | 79,75 | 76,50 | 78,50 | 7,17% | 1.600,00 |
| 02.02.2026 | 71,00 | 73,50 | 70,25 | 73,25 | 0,34% | - |
| 30.01.2026 | 73,25 | 75,00 | 72,75 | 73,00 | -4,58% | - |
| 29.01.2026 | 75,00 | 77,00 | 74,25 | 76,50 | -4,38% | 4.934,00 |
| 28.01.2026 | 78,75 | 83,75 | 78,50 | 80,00 | 13,48% | 9.951,00 |
| 27.01.2026 | 69,25 | 71,00 | 69,25 | 70,50 | 3,68% | 2.664,00 |
| 26.01.2026 | 68,00 | 69,00 | 67,00 | 68,00 | 5,43% | - |
| 23.01.2026 | 64,75 | 65,50 | 64,25 | 64,50 | 2,38% | 1.000,00 |
| 22.01.2026 | 62,50 | 64,25 | 62,25 | 63,00 | -3,45% | - |
| 21.01.2026 | 64,25 | 65,50 | 64,25 | 65,25 | 10,59% | - |
| 20.01.2026 | 59,75 | 59,75 | 58,50 | 59,00 | 1,72% | 12.800,00 |
| 19.01.2026 | 58,25 | 58,50 | 57,50 | 58,00 | 3,11% | - |
| 16.01.2026 | 56,25 | 56,75 | 55,75 | 56,25 | 6,13% | - |
| 15.01.2026 | 53,00 | 53,75 | 53,00 | 53,00 | -0,47% | - |
| 14.01.2026 | 53,50 | 54,25 | 53,00 | 53,25 | -1,39% | 1.400,00 |
| 13.01.2026 | 54,00 | 54,25 | 53,75 | 54,00 | -3,57% | - |
| 12.01.2026 | 54,75 | 56,00 | 54,75 | 56,00 | 1,36% | 1.872,00 |
| 09.01.2026 | 54,50 | 55,50 | 54,25 | 55,25 | 1,38% | 22.800,00 |
| 08.01.2026 | 54,00 | 54,75 | 54,00 | 54,50 | 0,00% | - |
| 07.01.2026 | 55,50 | 55,75 | 54,00 | 54,50 | -3,54% | 3.340,00 |
| 06.01.2026 | 57,25 | 57,50 | 56,25 | 56,50 | -3,00% | - |
| 05.01.2026 | 57,00 | 58,25 | 57,00 | 58,25 | 5,43% | - |
| 02.01.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 3,27% | - |
| 29.12.2025 | 55,00 | 55,00 | 53,50 | 53,50 | -1,38% | - |
| 23.12.2025 | 54,50 | 54,75 | 54,25 | 54,25 | 2,36% | - |
| 22.12.2025 | 53,25 | 53,50 | 53,00 | 53,00 | 3,11% | - |
| 19.12.2025 | 51,15 | 51,50 | 51,05 | 51,40 | 2,49% | - |
| 17.12.2025 | 51,40 | 51,50 | 50,15 | 50,15 | -1,57% | - |
| 16.12.2025 | 50,60 | 51,15 | 50,50 | 50,95 | -2,49% | - |
| 15.12.2025 | 52,25 | 52,50 | 52,00 | 52,25 | -0,48% | - |
| 12.12.2025 | 54,50 | 54,50 | 52,50 | 52,50 | -1,87% | 213,00 |
| 11.12.2025 | 53,25 | 54,00 | 53,25 | 53,50 | -0,93% | - |
| 09.12.2025 | 55,75 | 56,00 | 54,00 | 54,00 | -1,37% | - |
| 05.12.2025 | 54,75 | 55,00 | 54,50 | 54,75 | 0,46% | - |
| 03.12.2025 | 56,25 | 56,25 | 54,50 | 54,50 | 2,83% | - |
| 02.12.2025 | 54,25 | 55,25 | 53,00 | 53,00 | 0,95% | - |
| 01.12.2025 | 53,75 | 54,75 | 52,50 | 52,50 | -4,98% | - |
| 28.11.2025 | 55,50 | 55,50 | 55,25 | 55,25 | 5,24% | - |
| 26.11.2025 | 51,50 | 52,75 | 51,05 | 52,50 | 2,64% | - |
| 25.11.2025 | 50,15 | 51,40 | 49,70 | 51,15 | 3,13% | - |
| 24.11.2025 | 49,60 | 51,40 | 48,70 | 49,60 | 0,71% | - |
| 21.11.2025 | 49,25 | 49,60 | 47,70 | 49,25 | -10,86% | - |
| 19.11.2025 | 54,25 | 55,25 | 54,25 | 55,25 | 5,74% | - |
| 18.11.2025 | 51,75 | 52,75 | 51,50 | 52,25 | -5,86% | - |
| 17.11.2025 | 58,00 | 58,25 | 55,50 | 55,50 | 0,45% | - |
| 14.11.2025 | 55,25 | 55,25 | 55,00 | 55,25 | 4,25% | - |
| 11.11.2025 | 53,00 | 54,75 | 53,00 | 53,00 | -0,47% | - |
| 10.11.2025 | 53,75 | 53,75 | 53,25 | 53,25 | -9,75% | 350,00 |
| 07.11.2025 | 59,00 | 59,25 | 58,75 | 59,00 | 1,72% | - |
| 05.11.2025 | 60,25 | 60,75 | 58,00 | 58,00 | -9,38% | - |
| 04.11.2025 | 63,00 | 64,00 | 62,25 | 64,00 | 2,81% | 350,00 |
| 31.10.2025 | 62,25 | 62,25 | 62,00 | 62,25 | 8,26% | - |
| 30.10.2025 | 59,50 | 59,75 | 57,50 | 57,50 | 6,48% | - |
| 27.10.2025 | 56,00 | 56,00 | 54,00 | 54,00 | -1,37% | 10,00 |
| 24.10.2025 | 54,75 | 54,75 | 54,50 | 54,75 | -0,45% | - |
| 20.10.2025 | 53,75 | 55,25 | 53,75 | 55,00 | 7,84% | - |
| 17.10.2025 | 52,25 | 52,50 | 51,00 | 51,00 | 3,24% | - |
| 14.10.2025 | 51,40 | 51,50 | 49,40 | 49,40 | -4,08% | - |
| 13.10.2025 | 53,00 | 53,00 | 51,50 | 51,50 | -1,44% | - |
| 10.10.2025 | 54,50 | 54,75 | 52,00 | 52,25 | -1,42% | - |
| 06.10.2025 | 52,50 | 53,50 | 52,50 | 53,00 | 1,44% | - |
| 03.10.2025 | 51,75 | 52,50 | 51,50 | 52,25 | 4,50% | - |
| 02.10.2025 | 51,75 | 51,75 | 50,00 | 50,00 | -0,99% | - |
| 01.10.2025 | 52,00 | 52,50 | 50,50 | 50,50 | -3,81% | - |
| 30.09.2025 | 52,75 | 52,75 | 52,00 | 52,50 | 0,00% | - |
| 29.09.2025 | 54,25 | 54,50 | 52,50 | 52,50 | 2,64% | - |
| 26.09.2025 | 51,75 | 51,75 | 50,95 | 51,15 | -3,03% | - |
| 25.09.2025 | 53,00 | 53,25 | 52,25 | 52,75 | -1,86% | - |
| 24.09.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 2,87% | - |
| 23.09.2025 | 52,25 | 52,50 | 52,25 | 52,25 | 3,47% | - |
| 22.09.2025 | 50,50 | 52,50 | 50,50 | 50,50 | -2,88% | - |
| 19.09.2025 | 52,00 | 52,25 | 51,50 | 52,00 | 1,17% | - |
| 18.09.2025 | 51,15 | 51,40 | 51,05 | 51,40 | 0,88% | - |
| 17.09.2025 | 50,70 | 51,05 | 50,60 | 50,95 | -1,07% | - |
| 15.09.2025 | 53,00 | 53,50 | 51,50 | 51,50 | -8,04% | - |
| 11.09.2025 | 54,25 | 56,00 | 54,00 | 56,00 | 9,48% | 200,00 |
| 09.09.2025 | 51,40 | 51,40 | 51,15 | 51,15 | -0,68% | - |
| 08.09.2025 | 51,75 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 05.09.2025 | 51,40 | 52,00 | 51,05 | 51,50 | 2,69% | - |
| 04.09.2025 | 49,95 | 50,15 | 49,60 | 50,15 | 1,11% | - |
| 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% | - |