21,295€
6,81%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 21,17 | 21,31 | 20,96 | 21,02 | 4,92% | - |
| 03.09.2026 | 19,96 | 20,12 | 19,76 | 20,04 | -1,80% | 1.680,00 |
| 02.09.2026 | 20,37 | 20,51 | 19,98 | 20,41 | 0,77% | 6.600,00 |
| 01.09.2026 | 20,84 | 20,88 | 20,14 | 20,25 | -5,35% | - |
| 31.08.2026 | 21,61 | 21,85 | 21,34 | 21,40 | 2,62% | 5.100,00 |
| 28.08.2026 | 20,94 | 21,14 | 20,81 | 20,85 | -6,27% | - |
| 27.08.2026 | 21,89 | 22,24 | 21,67 | 22,24 | 6,82% | 4.134,00 |
| 26.08.2026 | 20,90 | 21,08 | 20,54 | 20,82 | -3,72% | 56.918,00 |
| 25.08.2026 | 21,35 | 22,30 | 21,27 | 21,63 | 12,82% | 19.700,00 |
| 24.08.2026 | 19,55 | 19,57 | 19,13 | 19,17 | -6,71% | - |
| 21.08.2026 | 20,38 | 20,79 | 20,37 | 20,55 | 1,67% | - |
| 20.08.2026 | 20,79 | 21,02 | 20,16 | 20,21 | -2,53% | 23.134,00 |
| 19.08.2026 | 20,81 | 21,32 | 20,32 | 20,74 | -7,59% | 47.000,00 |
| 18.08.2026 | 23,56 | 23,75 | 22,43 | 22,44 | -4,50% | 9.600,00 |
| 17.08.2026 | 23,16 | 23,83 | 23,12 | 23,50 | 6,70% | - |
| 14.08.2026 | 22,12 | 22,16 | 21,78 | 22,02 | -2,88% | - |
| 13.08.2026 | 22,42 | 22,81 | 22,27 | 22,67 | -3,93% | 19.319,00 |
| 12.08.2026 | 22,81 | 23,70 | 22,25 | 23,60 | 9,49% | - |
| 11.08.2026 | 22,15 | 22,15 | 21,53 | 21,56 | -2,70% | 58.600,00 |
| 10.08.2026 | 21,55 | 22,19 | 21,48 | 22,15 | 4,00% | 2.142,00 |
| 07.08.2026 | 20,46 | 21,63 | 20,46 | 21,30 | -3,18% | - |
| 06.08.2026 | 21,32 | 22,44 | 20,95 | 22,00 | -0,45% | 4.840,00 |
| 05.08.2026 | 21,52 | 22,50 | 21,38 | 22,10 | 5,35% | 15.950,00 |
| 04.08.2026 | 19,65 | 21,17 | 19,61 | 20,98 | 17,60% | - |
| 03.08.2026 | 17,64 | 17,99 | 17,36 | 17,84 | 4,46% | 20.208,00 |
| 31.07.2026 | 17,34 | 18,00 | 16,10 | 17,08 | 6,07% | 36.280,00 |
| 30.07.2026 | 14,89 | 16,13 | 14,72 | 16,10 | 9,84% | - |
| 29.07.2026 | 14,69 | 15,23 | 14,47 | 14,66 | -0,29% | 9.600,00 |
| 28.07.2026 | 15,94 | 16,19 | 14,70 | 14,70 | -12,69% | 40.811,00 |
| 27.07.2026 | 17,48 | 17,67 | 16,59 | 16,84 | -7,34% | 13.140,00 |
| 24.07.2026 | 18,09 | 18,80 | 18,06 | 18,17 | -3,09% | 17.000,00 |
| 23.07.2026 | 18,73 | 19,25 | 18,42 | 18,75 | -4,58% | 22.000,00 |
| 22.07.2026 | 19,11 | 19,65 | 18,89 | 19,65 | 2,34% | 4.300,00 |
| 21.07.2026 | 18,36 | 19,35 | 18,25 | 19,20 | 4,08% | 468,00 |
| 20.07.2026 | 18,09 | 19,45 | 18,04 | 18,45 | 1,64% | 25.768,00 |
| 17.07.2026 | 17,18 | 18,19 | 16,88 | 18,15 | 0,13% | 46.650,00 |
| 16.07.2026 | 18,76 | 18,87 | 18,10 | 18,13 | -7,15% | 7.000,00 |
| 15.07.2026 | 20,36 | 20,48 | 19,30 | 19,52 | 1,91% | 400,00 |
| 14.07.2026 | 19,01 | 19,85 | 18,96 | 19,16 | -3,49% | 380,00 |
| 13.07.2026 | 19,59 | 20,18 | 19,39 | 19,85 | -4,76% | - |
| 10.07.2026 | 20,20 | 20,85 | 20,02 | 20,84 | 4,21% | 2.442,00 |
| 09.07.2026 | 19,08 | 20,50 | 18,95 | 20,00 | 3,62% | 144,00 |
| 08.07.2026 | 19,23 | 19,33 | 18,20 | 19,30 | -0,23% | - |
| 07.07.2026 | 20,04 | 20,40 | 19,06 | 19,35 | -10,85% | 3.256,00 |
| 06.07.2026 | 20,99 | 22,29 | 20,90 | 21,70 | 3,33% | 600,00 |
| 02.07.2026 | 21,36 | 22,30 | 21,00 | 21,00 | -10,73% | 140,00 |
| 01.07.2026 | 23,56 | 23,86 | 23,41 | 23,53 | -9,88% | 4.200,00 |
| 30.06.2026 | 25,38 | 26,31 | 25,26 | 26,11 | 3,94% | 1.200,00 |
| 29.06.2026 | 24,21 | 25,12 | 23,50 | 25,12 | 2,09% | 1.275,00 |
| 26.06.2026 | 24,61 | 24,86 | 24,12 | 24,60 | -5,60% | 120,00 |
| 25.06.2026 | 26,55 | 27,16 | 26,04 | 26,06 | 0,08% | - |
| 24.06.2026 | 25,99 | 26,42 | 25,92 | 26,04 | 2,18% | 200,00 |
| 23.06.2026 | 26,42 | 26,63 | 25,31 | 25,49 | -20,63% | 2.160,00 |
| 22.06.2026 | 31,38 | 32,11 | 31,04 | 32,11 | 10,72% | 530,00 |
| 19.06.2026 | 28,60 | 29,00 | 28,50 | 29,00 | 8,03% | 810,00 |
| 18.06.2026 | 25,03 | 27,18 | 25,03 | 26,85 | 4,41% | 520,00 |
| 17.06.2026 | 25,24 | 26,00 | 25,21 | 25,71 | 2,27% | 3.820,00 |
| 16.06.2026 | 25,04 | 25,14 | 25,03 | 25,14 | 6,53% | - |
| 15.06.2026 | 24,08 | 24,08 | 23,42 | 23,60 | 2,59% | 2.040,00 |
| 12.06.2026 | 23,05 | 23,09 | 22,52 | 23,01 | 1,12% | 290,00 |
| 11.06.2026 | 22,05 | 22,75 | 22,03 | 22,75 | 6,73% | 3.150,00 |
| 10.06.2026 | 21,86 | 22,25 | 21,24 | 21,32 | -12,08% | 4.200,00 |
| 09.06.2026 | 24,88 | 25,25 | 24,25 | 24,25 | -4,19% | 300,00 |
| 08.06.2026 | 24,38 | 25,38 | 24,19 | 25,31 | 2,00% | 2.810,00 |
| 05.06.2026 | 26,65 | 26,67 | 24,81 | 24,81 | -7,99% | 4.320,00 |
| 04.06.2026 | 27,33 | 27,51 | 26,69 | 26,97 | -5,40% | 3.280,00 |
| 03.06.2026 | 28,97 | 29,20 | 28,42 | 28,51 | -1,37% | 800,00 |
| 02.06.2026 | 27,89 | 28,90 | 27,17 | 28,90 | 3,68% | 20,00 |
| 01.06.2026 | 27,73 | 28,06 | 27,34 | 27,88 | 0,49% | 2.000,00 |
| 29.05.2026 | 28,08 | 28,15 | 27,69 | 27,74 | -3,02% | 220,00 |
| 28.05.2026 | 28,15 | 28,63 | 27,94 | 28,61 | -5,61% | 400,00 |
| 27.05.2026 | 30,30 | 30,37 | 30,11 | 30,31 | -7,89% | - |
| 26.05.2026 | 32,58 | 32,90 | 32,36 | 32,90 | 2,89% | 40,00 |
| 25.05.2026 | 31,48 | 31,99 | 31,48 | 31,98 | 9,13% | - |
| 22.05.2026 | 29,12 | 29,30 | 29,08 | 29,30 | 8,52% | 1.320,00 |
| 21.05.2026 | 26,26 | 27,15 | 26,21 | 27,00 | -5,63% | 2.700,00 |
| 20.05.2026 | 27,71 | 28,61 | 27,71 | 28,61 | 9,16% | - |
| 19.05.2026 | 26,95 | 26,95 | 26,21 | 26,21 | -10,44% | 250,00 |
| 18.05.2026 | 29,73 | 29,98 | 29,26 | 29,27 | -2,79% | - |
| 15.05.2026 | 30,16 | 30,51 | 29,93 | 30,11 | -2,57% | 1.280,00 |
| 14.05.2026 | 30,76 | 31,14 | 30,42 | 30,90 | -3,33% | 1.250,00 |
| 13.05.2026 | 31,64 | 31,97 | 31,25 | 31,97 | 13,75% | 2.470,00 |
| 12.05.2026 | 28,27 | 28,38 | 27,50 | 28,10 | 17,21% | 3.000,00 |
| 11.05.2026 | 23,70 | 23,99 | 23,52 | 23,98 | -2,26% | 220,00 |
| 08.05.2026 | 24,20 | 24,57 | 24,09 | 24,53 | 0,27% | - |
| 07.05.2026 | 24,81 | 25,21 | 24,37 | 24,47 | 3,49% | 780,00 |
| 06.05.2026 | 23,38 | 23,64 | 23,28 | 23,64 | 5,09% | 14,00 |
| 05.05.2026 | 22,08 | 22,56 | 22,07 | 22,50 | 1,90% | 1.860,00 |
| 04.05.2026 | 22,50 | 22,50 | 21,94 | 22,08 | -8,27% | 700,00 |
| 30.04.2026 | 22,80 | 24,07 | 22,79 | 24,07 | 7,22% | - |
| 29.04.2026 | 22,40 | 22,57 | 22,40 | 22,45 | 0,20% | - |
| 28.04.2026 | 22,81 | 23,14 | 22,34 | 22,40 | 0,07% | 100,00 |
| 27.04.2026 | 22,81 | 22,81 | 22,34 | 22,39 | -3,10% | 400,00 |
| 24.04.2026 | 23,11 | 23,26 | 22,89 | 23,10 | 1,92% | - |
| 23.04.2026 | 22,79 | 22,88 | 22,51 | 22,67 | -4,16% | - |
| 22.04.2026 | 23,50 | 23,71 | 23,45 | 23,65 | 1,42% | - |
| 21.04.2026 | 23,44 | 23,61 | 23,20 | 23,32 | 0,76% | - |
| 20.04.2026 | 23,19 | 23,23 | 22,97 | 23,15 | -5,74% | 440,00 |
| 17.04.2026 | 23,84 | 24,72 | 23,83 | 24,56 | 1,13% | - |
| 16.04.2026 | 24,25 | 24,28 | 24,06 | 24,28 | 3,32% | - |