13,071€
-5,12%
Echtzeit-Aktienkurs FURUKAWA ELECTRIC CO.LTD.
Bid:
Ask:
Aktienkurse zur FURUKAWA ELECTRIC CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,95 | 13,24 | 12,72 | 13,06 | -6,01% | 14.400,00 |
| 11.11.2026 | 13,26 | 14,12 | 13,17 | 13,89 | 14,93% | 1.200,00 |
| 10.11.2026 | 12,40 | 12,42 | 12,01 | 12,09 | -3,42% | - |
| 09.11.2026 | 11,42 | 12,52 | 11,12 | 12,52 | 7,42% | 20.800,00 |
| 06.11.2026 | 11,13 | 11,75 | 11,04 | 11,65 | 5,67% | - |
| 05.11.2026 | 11,97 | 12,23 | 10,65 | 11,03 | -23,44% | 20.800,00 |
| 04.11.2026 | 14,66 | 15,05 | 14,40 | 14,40 | -7,17% | 21.082,00 |
| 03.11.2026 | 14,80 | 15,54 | 14,73 | 15,51 | 4,46% | - |
| 02.11.2026 | 15,61 | 15,77 | 14,65 | 14,85 | -4,50% | - |
| 30.10.2026 | 16,03 | 16,05 | 15,30 | 15,55 | -11,40% | - |
| 29.10.2026 | 17,43 | 18,04 | 17,28 | 17,55 | 3,19% | 17.064,00 |
| 28.10.2026 | 16,80 | 17,02 | 16,69 | 17,01 | 1,22% | - |
| 27.10.2026 | 16,19 | 16,88 | 16,10 | 16,80 | 1,55% | 396,00 |
| 26.10.2026 | 16,10 | 16,64 | 16,08 | 16,55 | 0,92% | 1.525,00 |
| 23.10.2026 | 16,42 | 16,51 | 15,99 | 16,40 | 1,60% | 5.200,00 |
| 22.10.2026 | 16,76 | 16,78 | 16,08 | 16,14 | -10,60% | - |
| 21.10.2026 | 17,97 | 18,23 | 17,96 | 18,05 | 0,24% | - |
| 20.10.2026 | 17,40 | 18,36 | 17,31 | 18,01 | -3,20% | 284,00 |
| 19.10.2026 | 18,82 | 18,89 | 18,60 | 18,60 | 2,78% | - |
| 16.10.2026 | 19,19 | 19,19 | 18,04 | 18,10 | -6,25% | 9.418,00 |
| 15.10.2026 | 19,25 | 19,56 | 18,25 | 19,31 | -9,45% | 41.636,00 |
| 14.10.2026 | 21,93 | 22,10 | 21,32 | 21,32 | -3,19% | 32.000,00 |
| 13.10.2026 | 22,15 | 22,25 | 21,86 | 22,03 | -2,74% | 3.444,00 |
| 12.10.2026 | 23,10 | 23,18 | 22,63 | 22,65 | -2,01% | - |
| 09.10.2026 | 22,90 | 23,23 | 22,84 | 23,11 | -1,76% | 1.950,00 |
| 08.10.2026 | 24,00 | 24,02 | 23,49 | 23,53 | -4,37% | - |
| 07.10.2026 | 24,99 | 25,20 | 24,50 | 24,60 | -3,62% | 2.600,00 |
| 06.10.2026 | 25,29 | 25,69 | 25,17 | 25,52 | 3,56% | 12.176,00 |
| 05.10.2026 | 24,71 | 24,90 | 24,29 | 24,65 | -3,66% | 10.516,00 |
| 02.10.2026 | 25,00 | 25,67 | 24,71 | 25,58 | 10,94% | 16.300,00 |
| 01.10.2026 | 22,80 | 23,13 | 22,44 | 23,06 | 7,06% | - |
| 30.09.2026 | 21,73 | 21,91 | 21,31 | 21,54 | 3,10% | 5.460,00 |
| 29.09.2026 | 20,41 | 20,95 | 20,30 | 20,89 | -0,77% | 1.104,00 |
| 28.09.2026 | 21,16 | 21,28 | 20,65 | 21,05 | -1,80% | 275,00 |
| 25.09.2026 | 21,26 | 21,45 | 21,21 | 21,44 | 0,48% | - |
| 24.09.2026 | 21,21 | 21,53 | 21,05 | 21,34 | -4,65% | 564,00 |
| 23.09.2026 | 23,12 | 23,15 | 22,37 | 22,38 | -3,00% | - |
| 22.09.2026 | 21,98 | 23,07 | 21,98 | 23,07 | 4,60% | - |
| 21.09.2026 | 21,54 | 22,19 | 21,48 | 22,05 | 2,31% | - |
| 18.09.2026 | 21,57 | 21,78 | 21,40 | 21,56 | 0,88% | 75.000,00 |
| 17.09.2026 | 20,87 | 21,39 | 20,84 | 21,37 | -1,93% | - |
| 16.09.2026 | 21,27 | 21,91 | 21,19 | 21,79 | 4,36% | - |
| 15.09.2026 | 20,78 | 20,94 | 20,60 | 20,88 | -2,05% | 2.940,00 |
| 14.09.2026 | 21,71 | 21,79 | 20,90 | 21,32 | -6,75% | - |
| 11.09.2026 | 22,43 | 22,89 | 22,21 | 22,86 | 1,07% | 15.372,00 |
| 10.09.2026 | 22,45 | 23,07 | 22,07 | 22,62 | -0,15% | - |
| 09.09.2026 | 23,15 | 23,36 | 22,48 | 22,65 | 7,68% | 10.800,00 |
| 08.09.2026 | 20,94 | 21,23 | 20,53 | 21,03 | -0,92% | 12.792,00 |
| 07.09.2026 | 21,10 | 21,32 | 21,07 | 21,23 | -1,06% | 1.120,00 |
| 04.09.2026 | 21,17 | 21,46 | 20,96 | 21,46 | 7,07% | - |
| 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% | - |