235,625€
2,42%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 239,38 | 241,23 | 233,55 | 235,75 | 2,32% | 117,00 |
| 12.06.2026 | 229,52 | 230,88 | 225,77 | 230,40 | 1,27% | 412,00 |
| 11.06.2026 | 220,50 | 227,50 | 220,30 | 227,50 | 6,73% | 315,00 |
| 10.06.2026 | 218,55 | 222,50 | 212,35 | 213,15 | -12,08% | 420,00 |
| 09.06.2026 | 248,75 | 252,45 | 242,45 | 242,45 | -4,19% | 30,00 |
| 08.06.2026 | 243,75 | 253,80 | 241,90 | 253,05 | 2,00% | 281,00 |
| 05.06.2026 | 266,45 | 266,70 | 248,10 | 248,10 | -7,99% | 432,00 |
| 04.06.2026 | 273,30 | 275,05 | 266,90 | 269,65 | -5,40% | 328,00 |
| 03.06.2026 | 289,70 | 292,00 | 284,20 | 285,05 | -1,37% | 80,00 |
| 02.06.2026 | 278,90 | 289,00 | 271,65 | 289,00 | 3,68% | 2,00 |
| 01.06.2026 | 277,25 | 280,55 | 273,40 | 278,75 | 0,49% | 200,00 |
| 29.05.2026 | 280,75 | 281,45 | 276,85 | 277,40 | -3,02% | 22,00 |
| 28.05.2026 | 281,45 | 286,30 | 279,40 | 286,05 | -5,61% | 40,00 |
| 27.05.2026 | 303,00 | 303,65 | 301,05 | 303,05 | -7,89% | - |
| 26.05.2026 | 325,80 | 329,00 | 323,55 | 329,00 | 2,89% | 4,00 |
| 25.05.2026 | 314,75 | 319,85 | 314,75 | 319,75 | 9,13% | - |
| 22.05.2026 | 291,20 | 293,00 | 290,75 | 293,00 | 8,52% | 132,00 |
| 21.05.2026 | 262,60 | 271,45 | 262,10 | 270,00 | -5,63% | 270,00 |
| 20.05.2026 | 277,05 | 286,10 | 277,05 | 286,10 | 9,16% | - |
| 19.05.2026 | 269,50 | 269,50 | 262,10 | 262,10 | -10,44% | 25,00 |
| 18.05.2026 | 297,30 | 299,80 | 292,60 | 292,65 | -2,79% | - |
| 15.05.2026 | 301,60 | 305,05 | 299,25 | 301,05 | -2,57% | 128,00 |
| 14.05.2026 | 307,60 | 311,35 | 304,15 | 309,00 | -3,33% | 125,00 |
| 13.05.2026 | 316,40 | 319,65 | 312,45 | 319,65 | 13,75% | 247,00 |
| 12.05.2026 | 282,70 | 283,80 | 275,00 | 281,00 | 17,21% | 300,00 |
| 11.05.2026 | 237,00 | 239,90 | 235,15 | 239,75 | -2,26% | 22,00 |
| 08.05.2026 | 242,00 | 245,65 | 240,90 | 245,30 | 0,27% | - |
| 07.05.2026 | 248,05 | 252,05 | 243,65 | 244,65 | 3,49% | 78,00 |
| 06.05.2026 | 233,75 | 236,40 | 232,80 | 236,40 | 5,09% | 14,00 |
| 05.05.2026 | 220,80 | 225,60 | 220,65 | 224,95 | 1,90% | 186,00 |
| 04.05.2026 | 225,00 | 225,00 | 219,40 | 220,75 | -8,27% | 70,00 |
| 30.04.2026 | 227,95 | 240,65 | 227,85 | 240,65 | 7,22% | - |
| 29.04.2026 | 223,95 | 225,70 | 223,95 | 224,45 | 0,20% | - |
| 28.04.2026 | 228,05 | 231,40 | 223,35 | 224,00 | 0,07% | 10,00 |
| 27.04.2026 | 228,05 | 228,05 | 223,35 | 223,85 | -3,10% | 40,00 |
| 24.04.2026 | 231,05 | 232,55 | 228,85 | 231,00 | 1,92% | - |
| 23.04.2026 | 227,85 | 228,80 | 225,05 | 226,65 | -4,16% | - |
| 22.04.2026 | 235,00 | 237,10 | 234,50 | 236,50 | 1,42% | - |
| 21.04.2026 | 234,35 | 236,05 | 231,95 | 233,20 | 0,76% | - |
| 20.04.2026 | 231,85 | 232,25 | 229,65 | 231,45 | -5,74% | 44,00 |
| 17.04.2026 | 238,40 | 247,15 | 238,30 | 245,55 | 1,13% | - |
| 16.04.2026 | 242,50 | 242,80 | 240,55 | 242,80 | 3,32% | - |
| 15.04.2026 | 237,10 | 237,50 | 233,10 | 235,00 | -6,86% | - |
| 14.04.2026 | 249,20 | 255,10 | 248,95 | 252,30 | 2,87% | 82,00 |
| 13.04.2026 | 245,55 | 245,95 | 241,45 | 245,25 | -1,66% | - |
| 10.04.2026 | 245,05 | 249,50 | 245,05 | 249,40 | 3,25% | 76,00 |
| 09.04.2026 | 243,35 | 243,60 | 237,55 | 241,55 | 2,42% | 380,00 |
| 08.04.2026 | 232,70 | 241,90 | 231,95 | 235,85 | 20,33% | 713,00 |
| 07.04.2026 | 196,76 | 198,86 | 194,02 | 196,00 | 9,50% | 40,00 |
| 02.04.2026 | 174,00 | 179,00 | 172,00 | 179,00 | 1,13% | - |
| 01.04.2026 | 177,00 | 179,00 | 175,00 | 177,00 | 8,59% | 4,00 |
| 31.03.2026 | 159,00 | 163,00 | 157,00 | 163,00 | -1,21% | 204,00 |
| 30.03.2026 | 170,00 | 171,00 | 164,00 | 165,00 | 2,48% | 244,00 |
| 27.03.2026 | 165,00 | 165,00 | 161,00 | 161,00 | -3,59% | 800,00 |
| 26.03.2026 | 172,00 | 174,00 | 166,00 | 167,00 | -2,91% | 20,00 |
| 25.03.2026 | 171,00 | 172,00 | 170,00 | 172,00 | 9,55% | 52,00 |
| 24.03.2026 | 152,00 | 157,00 | 149,00 | 157,00 | 1,29% | - |
| 23.03.2026 | 152,00 | 157,00 | 147,00 | 155,00 | 0,00% | 6,00 |
| 20.03.2026 | 158,00 | 160,00 | 155,00 | 155,00 | -1,90% | 110,00 |
| 19.03.2026 | 161,00 | 161,00 | 155,00 | 158,00 | 4,64% | 90,00 |
| 18.03.2026 | 155,00 | 158,00 | 151,00 | 151,00 | 2,03% | 1.018,00 |
| 17.03.2026 | 152,00 | 152,00 | 146,00 | 148,00 | -8,07% | 7.495,00 |
| 16.03.2026 | 163,00 | 163,00 | 159,00 | 161,00 | -6,94% | 209,00 |
| 13.03.2026 | 169,00 | 174,00 | 166,00 | 173,00 | 10,90% | 56,00 |
| 12.03.2026 | 159,00 | 159,00 | 154,00 | 156,00 | -3,11% | 129,00 |
| 11.03.2026 | 164,00 | 164,00 | 156,00 | 161,00 | 4,55% | 150,00 |
| 10.03.2026 | 151,00 | 159,00 | 149,00 | 154,00 | 9,22% | 3.566,00 |
| 09.03.2026 | 136,00 | 141,00 | 134,00 | 141,00 | -2,76% | 90,00 |
| 06.03.2026 | 152,00 | 153,00 | 145,00 | 145,00 | -4,61% | 38,00 |
| 05.03.2026 | 154,00 | 159,00 | 150,00 | 152,00 | -1,94% | 234,00 |
| 04.03.2026 | 152,00 | 155,00 | 152,00 | 155,00 | 0,00% | - |
| 03.03.2026 | 152,00 | 156,00 | 148,00 | 155,00 | -4,32% | 338,00 |
| 02.03.2026 | 159,00 | 166,00 | 158,00 | 162,00 | 8,00% | 4.000,00 |
| 27.02.2026 | 151,00 | 153,00 | 150,00 | 150,00 | 0,00% | 260,00 |
| 26.02.2026 | 152,00 | 152,00 | 149,00 | 150,00 | -3,85% | 300,00 |
| 25.02.2026 | 152,00 | 157,00 | 151,00 | 156,00 | 5,41% | 516,00 |
| 24.02.2026 | 148,00 | 150,00 | 147,00 | 148,00 | 14,73% | 1.513,00 |
| 23.02.2026 | 129,00 | 132,00 | 128,00 | 129,00 | 0,00% | 400,00 |
| 20.02.2026 | 126,00 | 129,00 | 126,00 | 129,00 | 4,03% | - |
| 19.02.2026 | 123,00 | 124,00 | 122,00 | 124,00 | 2,48% | - |
| 18.02.2026 | 116,00 | 122,00 | 116,00 | 121,00 | 6,14% | 69,00 |
| 17.02.2026 | 114,00 | 116,00 | 113,00 | 114,00 | 0,00% | 43,00 |
| 16.02.2026 | 115,00 | 115,00 | 114,00 | 114,00 | -3,39% | 10,00 |
| 13.02.2026 | 119,00 | 119,00 | 117,00 | 118,00 | -3,28% | 200,00 |
| 12.02.2026 | 122,00 | 122,00 | 122,00 | 122,00 | -3,94% | 620,00 |
| 11.02.2026 | 125,00 | 127,00 | 123,00 | 127,00 | 0,79% | 1.123,00 |
| 10.02.2026 | 130,00 | 130,00 | 118,00 | 126,00 | 31,25% | 496,00 |
| 09.02.2026 | 90,50 | 100,00 | 90,50 | 96,00 | 18,52% | 6.403,00 |
| 06.02.2026 | 77,50 | 81,00 | 77,00 | 81,00 | 5,88% | - |
| 05.02.2026 | 78,00 | 78,00 | 76,00 | 76,50 | -6,71% | 215,00 |
| 04.02.2026 | 83,00 | 83,50 | 81,50 | 82,00 | 4,46% | - |
| 03.02.2026 | 76,50 | 79,50 | 76,50 | 78,50 | 8,28% | 400,00 |
| 02.02.2026 | 71,50 | 73,00 | 71,50 | 72,50 | -0,68% | - |
| 30.01.2026 | 74,00 | 74,50 | 72,00 | 73,00 | -3,95% | 100,00 |
| 29.01.2026 | 76,50 | 76,50 | 75,50 | 76,00 | -4,40% | 451,00 |
| 28.01.2026 | 83,50 | 83,50 | 77,50 | 79,50 | 12,77% | 851,00 |
| 27.01.2026 | 69,00 | 70,50 | 69,00 | 70,50 | 3,68% | 72,00 |
| 26.01.2026 | 68,50 | 68,50 | 67,50 | 68,00 | 5,43% | - |
| 23.01.2026 | 64,50 | 65,00 | 63,50 | 64,50 | 2,38% | 40,00 |
| 22.01.2026 | 63,50 | 64,00 | 62,50 | 63,00 | -4,55% | - |