28,500€
3,26%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 28,10 | 28,50 | 27,80 | 28,40 | 1,43% | - |
| 06.02.2026 | 27,40 | 28,00 | 27,20 | 28,00 | 4,48% | - |
| 05.02.2026 | 27,10 | 27,10 | 26,70 | 26,80 | -0,74% | - |
| 04.02.2026 | 27,20 | 27,50 | 27,00 | 27,00 | 6,30% | - |
| 03.02.2026 | 26,00 | 26,00 | 25,40 | 25,40 | 0,00% | 988,00 |
| 02.02.2026 | 25,10 | 25,60 | 25,00 | 25,40 | 0,79% | - |
| 30.01.2026 | 25,20 | 25,40 | 25,20 | 25,20 | -1,56% | - |
| 29.01.2026 | 25,80 | 25,80 | 25,40 | 25,60 | -0,39% | - |
| 28.01.2026 | 25,70 | 25,90 | 25,50 | 25,70 | -0,39% | - |
| 27.01.2026 | 26,00 | 26,00 | 24,80 | 25,80 | 2,38% | - |
| 26.01.2026 | 25,30 | 25,30 | 24,90 | 25,20 | 0,00% | - |
| 23.01.2026 | 25,30 | 25,60 | 25,20 | 25,20 | 4,13% | - |
| 22.01.2026 | 24,40 | 24,60 | 24,20 | 24,20 | -2,02% | - |
| 21.01.2026 | 25,00 | 25,00 | 24,70 | 24,70 | 0,00% | - |
| 20.01.2026 | 25,20 | 25,20 | 24,50 | 24,70 | -5,36% | 13.839,00 |
| 19.01.2026 | 26,00 | 26,10 | 25,80 | 26,10 | 4,82% | 2.800,00 |
| 16.01.2026 | 25,20 | 25,20 | 24,70 | 24,90 | -6,39% | 2.600,00 |
| 15.01.2026 | 26,70 | 26,80 | 26,60 | 26,60 | 1,14% | - |
| 14.01.2026 | 26,60 | 26,60 | 26,10 | 26,30 | -0,75% | 26.070,00 |
| 13.01.2026 | 26,50 | 26,80 | 26,40 | 26,50 | 9,96% | - |
| 12.01.2026 | 24,10 | 24,20 | 23,90 | 24,10 | -1,23% | - |
| 09.01.2026 | 24,00 | 24,80 | 24,00 | 24,40 | 2,09% | 250,00 |
| 08.01.2026 | 24,40 | 24,40 | 23,70 | 23,90 | -2,85% | 7.750,00 |
| 07.01.2026 | 24,00 | 24,60 | 23,90 | 24,60 | 10,81% | - |
| 06.01.2026 | 22,20 | 22,20 | 22,00 | 22,20 | 4,23% | - |
| 05.01.2026 | 21,20 | 21,40 | 21,20 | 21,30 | 1,43% | - |
| 02.01.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 0,00% | - |
| 30.12.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 29.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 5,00% | - |
| 23.12.2025 | 20,00 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 22.12.2025 | 20,20 | 20,20 | 20,00 | 20,20 | -0,98% | - |
| 16.12.2025 | 20,70 | 20,80 | 20,40 | 20,40 | -6,42% | - |
| 15.12.2025 | 21,80 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 12.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 11.12.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 09.12.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -0,93% | - |
| 05.12.2025 | 21,90 | 22,00 | 21,60 | 21,60 | 1,89% | - |
| 03.12.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 02.12.2025 | 21,40 | 21,60 | 21,40 | 21,40 | -3,60% | - |
| 01.12.2025 | 22,40 | 22,60 | 22,20 | 22,20 | 4,72% | - |
| 25.11.2025 | 21,20 | 21,50 | 21,20 | 21,20 | 4,95% | - |
| 24.11.2025 | 20,40 | 20,60 | 20,20 | 20,20 | 0,00% | 200,00 |
| 21.11.2025 | 20,20 | 20,40 | 19,65 | 20,20 | 3,06% | - |
| 19.11.2025 | 19,60 | 19,75 | 19,60 | 19,60 | -1,51% | - |
| 17.11.2025 | 20,20 | 20,20 | 19,80 | 19,90 | 0,51% | - |
| 14.11.2025 | 19,85 | 20,00 | 19,75 | 19,80 | 10,00% | - |
| 13.11.2025 | 18,25 | 18,30 | 17,70 | 18,00 | -3,23% | - |
| 12.11.2025 | 18,55 | 18,60 | 18,50 | 18,60 | 8,14% | - |
| 11.11.2025 | 17,55 | 17,60 | 17,20 | 17,20 | 0,58% | - |
| 10.11.2025 | 17,25 | 17,30 | 17,10 | 17,10 | 0,00% | - |
| 07.11.2025 | 17,15 | 17,20 | 16,95 | 17,10 | -1,72% | - |
| 05.11.2025 | 17,10 | 17,40 | 17,05 | 17,40 | -3,87% | 200,00 |
| 04.11.2025 | 18,05 | 18,10 | 18,00 | 18,10 | 7,10% | - |
| 03.11.2025 | 17,10 | 17,30 | 16,90 | 16,90 | -1,74% | - |
| 31.10.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | - |
| 30.10.2025 | 17,35 | 17,40 | 17,10 | 17,10 | -2,29% | - |
| 27.10.2025 | 17,55 | 17,60 | 17,40 | 17,50 | -0,57% | - |
| 24.10.2025 | 17,60 | 17,70 | 17,50 | 17,60 | 2,92% | - |
| 23.10.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 0,59% | - |
| 22.10.2025 | 17,30 | 17,30 | 17,00 | 17,00 | 3,03% | - |
| 21.10.2025 | 16,70 | 16,70 | 16,50 | 16,50 | -2,94% | - |
| 20.10.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 3,98% | - |
| 17.10.2025 | 16,00 | 16,50 | 15,90 | 16,35 | 0,31% | - |
| 15.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 3,82% | - |
| 14.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 3,29% | - |
| 13.10.2025 | 15,30 | 15,35 | 15,20 | 15,20 | 0,66% | - |
| 10.10.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -5,63% | - |
| 09.10.2025 | 15,90 | 16,10 | 15,90 | 16,00 | -0,62% | - |
| 08.10.2025 | 16,10 | 16,10 | 16,00 | 16,10 | -0,62% | - |
| 07.10.2025 | 16,20 | 16,30 | 16,10 | 16,20 | -1,22% | - |
| 06.10.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 3,14% | - |
| 03.10.2025 | 15,70 | 16,00 | 15,70 | 15,90 | -0,62% | - |
| 02.10.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | - |
| 01.10.2025 | 15,80 | 15,80 | 15,70 | 15,80 | -4,24% | - |
| 29.09.2025 | 16,75 | 16,80 | 16,50 | 16,50 | -2,37% | - |
| 26.09.2025 | 16,90 | 16,90 | 16,80 | 16,90 | 0,00% | - |
| 25.09.2025 | 16,90 | 16,90 | 16,80 | 16,90 | 3,68% | - |
| 24.09.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 23.09.2025 | 16,30 | 16,40 | 16,20 | 16,30 | 0,62% | - |
| 22.09.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,82% | - |
| 18.09.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 0,61% | - |
| 17.09.2025 | 16,40 | 16,50 | 16,40 | 16,40 | -4,09% | - |
| 16.09.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -1,16% | - |
| 15.09.2025 | 17,35 | 17,40 | 17,30 | 17,30 | 1,76% | - |
| 10.09.2025 | 17,00 | 17,00 | 16,90 | 17,00 | -0,58% | - |
| 09.09.2025 | 17,10 | 17,20 | 17,10 | 17,10 | 0,00% | 35,00 |
| 08.09.2025 | 16,90 | 17,10 | 16,90 | 17,10 | 1,18% | - |
| 05.09.2025 | 16,90 | 16,90 | 16,80 | 16,90 | 1,20% | - |
| 04.09.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 03.09.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 1,85% | - |
| 02.09.2025 | 16,30 | 16,30 | 16,10 | 16,20 | 0,00% | - |
| 01.09.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,00% | - |
| 29.08.2025 | 16,45 | 16,45 | 16,20 | 16,20 | 0,62% | - |
| 28.08.2025 | 16,10 | 16,10 | 16,00 | 16,10 | 1,26% | - |
| 27.08.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 1,27% | - |
| 26.08.2025 | 15,60 | 15,75 | 15,60 | 15,70 | -2,48% | - |
| 25.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 22.08.2025 | 15,70 | 15,90 | 15,60 | 15,70 | 0,96% | - |
| 21.08.2025 | 15,50 | 15,60 | 15,40 | 15,55 | 1,63% | - |
| 20.08.2025 | 15,30 | 15,30 | 15,20 | 15,30 | -1,29% | - |