22,250€
5,95%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 23,71 | 23,75 | 23,31 | 23,50 | -6,86% | - |
| 14.04.2026 | 24,92 | 25,51 | 24,90 | 25,23 | 2,87% | 820,00 |
| 13.04.2026 | 24,56 | 24,60 | 24,15 | 24,53 | -1,66% | - |
| 10.04.2026 | 24,51 | 24,95 | 24,51 | 24,94 | 3,25% | 760,00 |
| 09.04.2026 | 24,34 | 24,36 | 23,76 | 24,16 | 2,42% | 3.800,00 |
| 08.04.2026 | 23,27 | 24,19 | 23,20 | 23,59 | 20,33% | 7.130,00 |
| 07.04.2026 | 19,68 | 19,89 | 19,40 | 19,60 | 9,50% | 400,00 |
| 02.04.2026 | 17,40 | 17,90 | 17,20 | 17,90 | 1,13% | - |
| 01.04.2026 | 17,70 | 17,90 | 17,50 | 17,70 | 8,59% | 40,00 |
| 31.03.2026 | 15,90 | 16,30 | 15,70 | 16,30 | -1,21% | 2.040,00 |
| 30.03.2026 | 17,00 | 17,10 | 16,40 | 16,50 | 2,48% | 2.440,00 |
| 27.03.2026 | 16,50 | 16,50 | 16,10 | 16,10 | -3,59% | 8.000,00 |
| 26.03.2026 | 17,20 | 17,40 | 16,60 | 16,70 | -2,91% | 200,00 |
| 25.03.2026 | 17,10 | 17,20 | 17,00 | 17,20 | 9,55% | 520,00 |
| 24.03.2026 | 15,20 | 15,70 | 14,90 | 15,70 | 1,29% | - |
| 23.03.2026 | 15,20 | 15,70 | 14,70 | 15,50 | 0,00% | 60,00 |
| 20.03.2026 | 15,80 | 16,00 | 15,50 | 15,50 | -1,90% | 1.100,00 |
| 19.03.2026 | 16,10 | 16,10 | 15,50 | 15,80 | 4,64% | 900,00 |
| 18.03.2026 | 15,50 | 15,80 | 15,10 | 15,10 | 2,03% | 10.180,00 |
| 17.03.2026 | 15,20 | 15,20 | 14,60 | 14,80 | -8,07% | 74.950,00 |
| 16.03.2026 | 16,30 | 16,30 | 15,90 | 16,10 | -6,94% | 2.090,00 |
| 13.03.2026 | 16,90 | 17,40 | 16,60 | 17,30 | 10,90% | 560,00 |
| 12.03.2026 | 15,90 | 15,90 | 15,40 | 15,60 | -3,11% | 1.290,00 |
| 11.03.2026 | 16,40 | 16,40 | 15,60 | 16,10 | 4,55% | 1.500,00 |
| 10.03.2026 | 15,10 | 15,90 | 14,90 | 15,40 | 9,22% | 35.660,00 |
| 09.03.2026 | 13,60 | 14,10 | 13,40 | 14,10 | -2,76% | 900,00 |
| 06.03.2026 | 15,20 | 15,30 | 14,50 | 14,50 | -4,61% | 380,00 |
| 05.03.2026 | 15,40 | 15,90 | 15,00 | 15,20 | -1,94% | 2.340,00 |
| 04.03.2026 | 15,20 | 15,50 | 15,20 | 15,50 | 0,00% | - |
| 03.03.2026 | 15,20 | 15,60 | 14,80 | 15,50 | -4,32% | 3.380,00 |
| 02.03.2026 | 15,90 | 16,60 | 15,80 | 16,20 | 8,00% | 40.000,00 |
| 27.02.2026 | 15,10 | 15,30 | 15,00 | 15,00 | 0,00% | 2.600,00 |
| 26.02.2026 | 15,20 | 15,20 | 14,90 | 15,00 | -3,85% | 3.000,00 |
| 25.02.2026 | 15,20 | 15,70 | 15,10 | 15,60 | 5,41% | 5.160,00 |
| 24.02.2026 | 14,80 | 15,00 | 14,70 | 14,80 | 14,73% | 15.130,00 |
| 23.02.2026 | 12,90 | 13,20 | 12,80 | 12,90 | 0,00% | 4.000,00 |
| 20.02.2026 | 12,60 | 12,90 | 12,60 | 12,90 | 4,03% | - |
| 19.02.2026 | 12,30 | 12,40 | 12,20 | 12,40 | 2,48% | - |
| 18.02.2026 | 11,60 | 12,20 | 11,60 | 12,10 | 6,14% | 690,00 |
| 17.02.2026 | 11,40 | 11,60 | 11,30 | 11,40 | 0,00% | 430,00 |
| 16.02.2026 | 11,50 | 11,50 | 11,40 | 11,40 | -3,39% | 100,00 |
| 13.02.2026 | 11,90 | 11,90 | 11,70 | 11,80 | -3,28% | 2.000,00 |
| 12.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | 6.200,00 |
| 11.02.2026 | 12,50 | 12,70 | 12,30 | 12,70 | 0,79% | 11.230,00 |
| 10.02.2026 | 13,00 | 13,00 | 11,80 | 12,60 | 31,25% | 4.960,00 |