24,400€
2,52%
Echtzeit-Aktienkurs FURUKAWA CO.
Bid:
Ask:
Aktienkurse zur FURUKAWA CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 24,00 | 24,80 | 24,00 | 24,60 | 2,93% | - |
| 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% | - |
| 19.08.2025 | 15,55 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 18.08.2025 | 15,70 | 15,70 | 15,60 | 15,70 | 3,97% | - |
| 15.08.2025 | 15,10 | 15,10 | 15,00 | 15,10 | 1,00% | 35,00 |
| 14.08.2025 | 14,90 | 15,00 | 14,90 | 14,95 | -0,99% | - |
| 13.08.2025 | 15,00 | 15,10 | 15,00 | 15,10 | 1,00% | - |
| 12.08.2025 | 14,80 | 14,95 | 14,80 | 14,95 | -0,33% | - |
| 11.08.2025 | 15,05 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 08.08.2025 | 14,95 | 15,10 | 14,95 | 15,10 | 1,00% | - |
| 07.08.2025 | 14,30 | 15,20 | 14,30 | 14,95 | 3,10% | 1.000,00 |
| 06.08.2025 | 14,50 | 14,60 | 14,50 | 14,50 | 0,69% | - |
| 05.08.2025 | 14,45 | 14,50 | 14,30 | 14,40 | 1,41% | - |
| 04.08.2025 | 14,05 | 14,20 | 14,05 | 14,20 | -0,35% | - |
| 01.08.2025 | 14,20 | 14,25 | 14,15 | 14,25 | 1,79% | - |
| 31.07.2025 | 14,20 | 14,20 | 13,90 | 14,00 | 0,00% | - |
| 30.07.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 2,94% | - |
| 29.07.2025 | 13,65 | 13,70 | 13,60 | 13,60 | -1,81% | - |
| 28.07.2025 | 13,80 | 13,85 | 13,75 | 13,85 | -1,07% | - |
| 25.07.2025 | 14,05 | 14,10 | 14,00 | 14,00 | 1,08% | - |
| 24.07.2025 | 13,90 | 13,90 | 13,75 | 13,85 | 0,36% | - |
| 23.07.2025 | 13,70 | 13,90 | 13,70 | 13,80 | 2,99% | - |
| 22.07.2025 | 13,35 | 13,50 | 13,30 | 13,40 | -1,47% | - |