11,500€
-7,26%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | - |
| 03.04.2025 | 12,50 | 12,60 | 12,25 | 12,30 | -5,38% | - |
| 02.04.2025 | 12,95 | 13,00 | 12,90 | 13,00 | -0,76% | - |
| 01.04.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 31.03.2025 | 13,05 | 13,05 | 12,85 | 13,00 | 0,00% | - |
| 28.03.2025 | 13,05 | 13,15 | 13,00 | 13,00 | -4,06% | - |
| 27.03.2025 | 13,65 | 13,65 | 13,45 | 13,55 | -1,09% | - |
| 26.03.2025 | 13,75 | 13,80 | 13,70 | 13,70 | -0,72% | - |
| 25.03.2025 | 13,70 | 13,80 | 13,70 | 13,80 | -1,43% | - |
| 24.03.2025 | 13,95 | 14,00 | 13,90 | 14,00 | -1,06% | - |
| 21.03.2025 | 14,15 | 14,20 | 14,05 | 14,15 | -0,35% | - |
| 20.03.2025 | 14,20 | 14,20 | 14,10 | 14,20 | 0,00% | - |
| 19.03.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | - |
| 18.03.2025 | 14,05 | 14,10 | 14,00 | 14,00 | -0,71% | - |
| 17.03.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 14.03.2025 | 13,90 | 14,00 | 13,85 | 14,00 | 2,19% | - |
| 13.03.2025 | 13,75 | 13,75 | 13,70 | 13,70 | 0,00% | - |
| 12.03.2025 | 13,55 | 13,70 | 13,55 | 13,70 | 2,62% | - |
| 11.03.2025 | 13,50 | 13,60 | 13,25 | 13,35 | -1,11% | - |
| 10.03.2025 | 13,50 | 13,70 | 13,50 | 13,50 | -1,46% | - |
| 07.03.2025 | 13,70 | 13,80 | 13,60 | 13,70 | 0,00% | - |
| 06.03.2025 | 13,90 | 13,90 | 13,70 | 13,70 | -0,72% | - |
| 05.03.2025 | 13,85 | 13,95 | 13,80 | 13,80 | 3,37% | - |
| 04.03.2025 | 13,65 | 13,65 | 13,35 | 13,35 | -0,74% | - |
| 03.03.2025 | 13,50 | 13,60 | 13,40 | 13,45 | -0,74% | 250,00 |
| 28.02.2025 | 13,45 | 13,55 | 13,30 | 13,55 | 1,50% | - |
| 27.02.2025 | 13,50 | 13,60 | 13,35 | 13,35 | 1,14% | - |
| 26.02.2025 | 13,20 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 25.02.2025 | 13,35 | 13,40 | 13,30 | 13,30 | -2,92% | - |
| 24.02.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 0,37% | - |
| 21.02.2025 | 13,65 | 13,80 | 13,60 | 13,65 | -5,21% | - |
| 20.02.2025 | 14,45 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 19.02.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | - |
| 18.02.2025 | 14,65 | 14,70 | 14,65 | 14,70 | 0,00% | - |
| 17.02.2025 | 14,75 | 14,75 | 14,65 | 14,70 | -2,00% | - |
| 14.02.2025 | 15,00 | 15,00 | 14,90 | 15,00 | -1,96% | - |
| 13.02.2025 | 15,20 | 15,30 | 14,95 | 15,30 | -2,55% | 1.000,00 |
| 12.02.2025 | 14,70 | 17,85 | 14,70 | 15,70 | 3,29% | - |
| 11.02.2025 | 14,45 | 15,75 | 14,45 | 15,20 | -1,30% | 100,00 |
| 10.02.2025 | 12,95 | 16,05 | 12,90 | 15,40 | 19,38% | - |
| 07.02.2025 | 12,85 | 13,00 | 12,85 | 12,90 | 1,57% | - |
| 06.02.2025 | 12,65 | 12,70 | 12,60 | 12,70 | 3,25% | - |
| 05.02.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 2,50% | 400,00 |
| 04.02.2025 | 11,80 | 12,00 | 11,80 | 12,00 | -1,64% | - |
| 03.02.2025 | 12,10 | 12,20 | 12,05 | 12,20 | -0,81% | - |
| 31.01.2025 | 12,10 | 12,40 | 12,10 | 12,30 | 3,36% | - |
| 30.01.2025 | 11,95 | 11,95 | 11,90 | 11,90 | 5,31% | - |
| 29.01.2025 | 11,35 | 11,40 | 11,30 | 11,30 | 2,73% | - |
| 28.01.2025 | 10,95 | 11,00 | 10,85 | 11,00 | 0,00% | - |
| 27.01.2025 | 11,00 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 24.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 23.01.2025 | 10,70 | 10,90 | 10,70 | 10,90 | -2,68% | - |
| 22.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 21.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -4,76% | - |
| 20.01.2025 | 10,70 | 11,65 | 10,70 | 11,55 | 11,06% | - |
| 17.01.2025 | 10,40 | 10,40 | 10,25 | 10,40 | 3,48% | - |
| 16.01.2025 | 10,13 | 10,13 | 10,05 | 10,05 | 3,34% | - |
| 15.01.2025 | 9,68 | 9,73 | 9,63 | 9,73 | 2,91% | - |
| 14.01.2025 | 9,50 | 9,53 | 9,43 | 9,45 | -0,79% | - |
| 13.01.2025 | 9,50 | 9,58 | 9,43 | 9,53 | 1,06% | - |
| 10.01.2025 | 9,43 | 9,48 | 9,43 | 9,43 | -0,26% | - |
| 09.01.2025 | 9,45 | 9,45 | 9,43 | 9,45 | -0,79% | - |
| 08.01.2025 | 9,55 | 9,58 | 9,53 | 9,53 | -0,52% | - |
| 07.01.2025 | 9,58 | 9,63 | 9,55 | 9,58 | -2,05% | - |
| 06.01.2025 | 9,80 | 9,83 | 9,78 | 9,78 | -1,76% | - |
| 03.01.2025 | 9,83 | 9,95 | 9,83 | 9,95 | 1,27% | - |
| 02.01.2025 | 9,80 | 9,88 | 9,78 | 9,83 | 1,55% | - |
| 30.12.2024 | 9,73 | 9,75 | 9,68 | 9,68 | -0,26% | - |
| 27.12.2024 | 9,80 | 9,83 | 9,70 | 9,70 | 2,92% | - |
| 23.12.2024 | 9,45 | 9,45 | 9,38 | 9,43 | 0,53% | - |
| 20.12.2024 | 9,43 | 9,45 | 9,30 | 9,38 | 0,54% | - |
| 19.12.2024 | 9,40 | 9,40 | 9,28 | 9,33 | -0,27% | - |
| 18.12.2024 | 9,45 | 9,53 | 9,35 | 9,35 | 0,54% | - |
| 17.12.2024 | 9,45 | 9,45 | 9,30 | 9,30 | -2,87% | - |
| 16.12.2024 | 9,58 | 9,60 | 9,55 | 9,58 | -0,52% | - |
| 13.12.2024 | 9,73 | 9,73 | 9,63 | 9,63 | -1,79% | - |
| 12.12.2024 | 9,65 | 9,88 | 9,65 | 9,80 | -1,01% | - |
| 11.12.2024 | 9,80 | 9,90 | 9,78 | 9,90 | 0,76% | - |
| 10.12.2024 | 9,90 | 9,90 | 9,83 | 9,83 | -0,76% | - |
| 09.12.2024 | 9,75 | 9,93 | 9,75 | 9,90 | 0,00% | - |
| 06.12.2024 | 9,70 | 9,93 | 9,70 | 9,90 | 0,76% | - |
| 05.12.2024 | 9,75 | 9,93 | 9,75 | 9,83 | -0,76% | - |
| 04.12.2024 | 9,83 | 9,93 | 9,83 | 9,90 | -1,98% | - |
| 03.12.2024 | 10,18 | 10,18 | 10,10 | 10,10 | 0,00% | - |
| 02.12.2024 | 10,03 | 10,13 | 10,03 | 10,10 | 0,75% | - |
| 29.11.2024 | 10,00 | 10,03 | 9,93 | 10,03 | 1,01% | - |
| 28.11.2024 | 9,75 | 9,93 | 9,75 | 9,93 | 1,79% | - |
| 27.11.2024 | 9,80 | 9,83 | 9,73 | 9,75 | -1,76% | - |
| 26.11.2024 | 9,90 | 9,93 | 9,90 | 9,93 | 0,25% | - |
| 25.11.2024 | 9,93 | 9,93 | 9,90 | 9,90 | -1,98% | - |
| 22.11.2024 | 9,80 | 10,10 | 9,80 | 10,10 | 1,00% | - |
| 21.11.2024 | 9,93 | 10,00 | 9,93 | 10,00 | 1,78% | - |
| 20.11.2024 | 9,80 | 9,83 | 9,78 | 9,83 | -0,76% | - |
| 19.11.2024 | 9,93 | 10,00 | 9,90 | 9,90 | 1,02% | - |
| 18.11.2024 | 9,83 | 9,83 | 9,78 | 9,80 | 1,03% | - |
| 15.11.2024 | 9,68 | 9,70 | 9,65 | 9,70 | -1,02% | - |
| 14.11.2024 | 9,55 | 9,83 | 9,55 | 9,80 | -0,25% | - |
| 13.11.2024 | 9,60 | 9,83 | 9,60 | 9,83 | -2,72% | - |
| 12.11.2024 | 10,25 | 10,30 | 10,10 | 10,10 | 1,00% | - |
| 11.11.2024 | 10,20 | 10,25 | 10,00 | 10,00 | -1,96% | - |