41,200€
-0,48%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 42,00 | 42,40 | 41,60 | 42,20 | 4,71% | - |
| 20.12.2024 | 42,00 | 42,70 | 39,70 | 40,30 | -2,42% | - |
| 19.12.2024 | 41,80 | 42,00 | 40,90 | 41,30 | 0,00% | - |
| 18.12.2024 | 41,80 | 42,30 | 41,30 | 41,30 | -0,48% | - |
| 17.12.2024 | 41,50 | 41,60 | 41,30 | 41,50 | -4,60% | - |
| 16.12.2024 | 43,20 | 43,60 | 43,20 | 43,50 | 4,32% | - |
| 13.12.2024 | 41,80 | 41,80 | 41,40 | 41,70 | 1,96% | - |
| 12.12.2024 | 40,90 | 41,20 | 40,70 | 40,90 | -1,68% | - |
| 11.12.2024 | 40,20 | 41,70 | 40,20 | 41,60 | 3,48% | - |
| 10.12.2024 | 40,10 | 40,50 | 39,90 | 40,20 | -1,71% | - |
| 09.12.2024 | 40,70 | 41,10 | 40,70 | 40,90 | -2,15% | 470,00 |
| 06.12.2024 | 41,40 | 41,80 | 41,10 | 41,80 | -1,88% | - |
| 05.12.2024 | 43,00 | 43,10 | 42,50 | 42,60 | -2,29% | - |
| 04.12.2024 | 43,50 | 43,90 | 43,30 | 43,60 | -0,91% | - |
| 03.12.2024 | 43,40 | 44,10 | 43,20 | 44,00 | 6,28% | 120,00 |
| 02.12.2024 | 40,40 | 41,40 | 40,30 | 41,40 | 5,34% | 50,00 |
| 29.11.2024 | 38,60 | 39,30 | 38,60 | 39,30 | 6,22% | - |
| 28.11.2024 | 37,00 | 37,30 | 36,80 | 37,00 | 1,93% | - |
| 27.11.2024 | 36,00 | 36,80 | 36,00 | 36,30 | -4,72% | - |
| 26.11.2024 | 38,10 | 38,20 | 37,50 | 38,10 | -4,03% | - |
| 25.11.2024 | 39,50 | 39,80 | 39,30 | 39,70 | 0,76% | 154,00 |
| 22.11.2024 | 38,90 | 39,60 | 38,90 | 39,40 | 1,29% | - |
| 21.11.2024 | 38,10 | 38,90 | 37,90 | 38,90 | 5,99% | 170,00 |
| 20.11.2024 | 36,60 | 37,00 | 36,60 | 36,70 | -1,08% | 140,00 |
| 19.11.2024 | 36,60 | 37,30 | 36,60 | 37,10 | 1,64% | 25,00 |
| 18.11.2024 | 36,30 | 36,50 | 36,10 | 36,50 | 1,11% | - |
| 15.11.2024 | 36,50 | 36,60 | 35,80 | 36,10 | -2,96% | - |
| 14.11.2024 | 36,70 | 37,30 | 36,50 | 37,20 | 5,08% | - |
| 13.11.2024 | 35,30 | 35,60 | 35,20 | 35,40 | 1,43% | 200,00 |
| 12.11.2024 | 34,70 | 35,10 | 34,40 | 34,90 | 4,49% | - |
| 11.11.2024 | 33,00 | 33,60 | 32,80 | 33,40 | 13,99% | - |
| 08.11.2024 | 28,60 | 29,50 | 28,50 | 29,30 | 6,16% | 9,00 |
| 07.11.2024 | 24,30 | 28,40 | 24,20 | 27,60 | 19,48% | 1.510,00 |
| 06.11.2024 | 23,20 | 23,50 | 22,80 | 23,10 | 3,59% | - |
| 05.11.2024 | 22,00 | 22,40 | 22,00 | 22,30 | 1,83% | - |
| 04.11.2024 | 21,60 | 22,00 | 21,60 | 21,90 | -2,23% | - |
| 01.11.2024 | 21,80 | 22,40 | 21,80 | 22,40 | -0,88% | - |
| 31.10.2024 | 22,90 | 22,90 | 22,50 | 22,60 | -2,16% | - |
| 30.10.2024 | 23,30 | 23,50 | 23,10 | 23,10 | 2,21% | - |
| 29.10.2024 | 22,20 | 22,60 | 22,20 | 22,60 | 7,62% | - |
| 28.10.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -1,87% | - |
| 25.10.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 0,47% | - |
| 24.10.2024 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 23.10.2024 | 21,30 | 21,40 | 21,10 | 21,20 | -1,85% | - |
| 22.10.2024 | 21,50 | 21,70 | 21,40 | 21,60 | -1,37% | - |
| 21.10.2024 | 21,80 | 22,00 | 21,80 | 21,90 | -2,23% | - |
| 18.10.2024 | 22,20 | 22,40 | 22,20 | 22,40 | -0,44% | - |
| 17.10.2024 | 22,50 | 22,80 | 22,40 | 22,50 | -0,44% | 325,00 |
| 16.10.2024 | 22,60 | 22,80 | 22,20 | 22,60 | -3,83% | - |
| 15.10.2024 | 23,00 | 23,50 | 22,30 | 23,50 | 0,43% | - |
| 14.10.2024 | 23,20 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 11.10.2024 | 23,10 | 23,50 | 23,10 | 23,40 | 4,93% | - |
| 10.10.2024 | 22,20 | 22,30 | 21,90 | 22,30 | 0,00% | - |
| 09.10.2024 | 22,10 | 22,40 | 22,00 | 22,30 | 1,36% | - |
| 08.10.2024 | 21,60 | 22,10 | 21,60 | 22,00 | 0,46% | - |
| 07.10.2024 | 22,10 | 22,10 | 21,80 | 21,90 | -2,23% | - |
| 04.10.2024 | 21,90 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 03.10.2024 | 21,90 | 22,00 | 21,70 | 22,00 | -1,35% | - |
| 02.10.2024 | 21,90 | 22,30 | 21,80 | 22,30 | -2,19% | - |
| 01.10.2024 | 22,90 | 23,20 | 22,30 | 22,80 | 1,33% | - |
| 30.09.2024 | 22,80 | 22,80 | 22,40 | 22,50 | 0,90% | - |
| 27.09.2024 | 23,10 | 23,40 | 22,00 | 22,30 | -3,46% | - |
| 26.09.2024 | 22,80 | 23,40 | 22,70 | 23,10 | 4,52% | - |
| 25.09.2024 | 22,00 | 22,20 | 21,90 | 22,10 | -0,45% | - |
| 24.09.2024 | 22,30 | 22,40 | 22,10 | 22,20 | -0,45% | - |
| 23.09.2024 | 22,20 | 22,50 | 22,20 | 22,30 | -0,45% | - |
| 20.09.2024 | 22,50 | 22,80 | 22,40 | 22,40 | 2,28% | - |
| 19.09.2024 | 21,60 | 22,20 | 21,60 | 21,90 | 5,29% | - |
| 18.09.2024 | 20,80 | 21,00 | 20,70 | 20,80 | 2,97% | - |
| 17.09.2024 | 19,95 | 20,25 | 19,95 | 20,20 | -0,25% | - |
| 16.09.2024 | 20,20 | 20,50 | 20,15 | 20,25 | 0,50% | - |
| 13.09.2024 | 20,15 | 20,20 | 20,15 | 20,15 | 1,00% | - |
| 12.09.2024 | 19,80 | 20,05 | 19,80 | 19,95 | 0,00% | 250,00 |
| 11.09.2024 | 19,60 | 20,05 | 19,55 | 19,95 | -0,99% | - |
| 10.09.2024 | 19,95 | 20,20 | 19,80 | 20,15 | 1,77% | - |
| 09.09.2024 | 19,75 | 19,95 | 19,75 | 19,80 | 2,86% | - |
| 06.09.2024 | 19,80 | 20,00 | 19,25 | 19,25 | -6,10% | - |
| 05.09.2024 | 20,30 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 04.09.2024 | 20,60 | 20,80 | 20,50 | 20,70 | -8,81% | - |
| 03.09.2024 | 22,40 | 22,70 | 21,90 | 22,70 | 1,34% | - |
| 02.09.2024 | 22,50 | 22,50 | 22,40 | 22,40 | 0,45% | - |
| 30.08.2024 | 22,30 | 22,40 | 22,30 | 22,30 | 6,19% | - |
| 29.08.2024 | 21,30 | 21,50 | 21,00 | 21,00 | -0,94% | - |
| 28.08.2024 | 21,00 | 21,30 | 21,00 | 21,20 | -0,47% | - |
| 27.08.2024 | 21,30 | 21,40 | 21,30 | 21,30 | 1,43% | - |
| 26.08.2024 | 21,20 | 21,20 | 20,90 | 21,00 | -5,83% | - |
| 23.08.2024 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 22.08.2024 | 22,40 | 22,40 | 22,10 | 22,10 | -1,34% | - |
| 21.08.2024 | 22,30 | 22,60 | 22,20 | 22,40 | -4,68% | 4.000,00 |
| 20.08.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 1,29% | - |
| 19.08.2024 | 23,10 | 23,20 | 23,10 | 23,20 | -1,28% | - |
| 16.08.2024 | 23,10 | 23,50 | 23,10 | 23,50 | 4,91% | - |
| 15.08.2024 | 22,30 | 22,50 | 22,30 | 22,40 | 6,16% | - |
| 14.08.2024 | 21,30 | 21,40 | 21,10 | 21,10 | 0,96% | - |
| 13.08.2024 | 21,00 | 21,30 | 20,70 | 20,90 | 2,20% | - |
| 12.08.2024 | 19,90 | 20,45 | 19,90 | 20,45 | 0,49% | - |
| 09.08.2024 | 20,10 | 20,35 | 20,10 | 20,35 | 2,52% | - |
| 08.08.2024 | 19,90 | 20,15 | 19,80 | 19,85 | -1,49% | - |
| 07.08.2024 | 19,95 | 20,15 | 19,35 | 20,15 | -6,71% | - |
| 06.08.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 9,92% | - |