13,700€
Echtzeit-Aktienkurs FURUKAWA CO.
Bid:
Ask:
Aktienkurse zur FURUKAWA CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 05.06.2025 | 14,00 | 14,10 | 13,90 | 13,90 | -0,71% | - |
| 04.06.2025 | 13,95 | 14,00 | 13,90 | 14,00 | 1,45% | - |
| 03.06.2025 | 13,75 | 13,80 | 13,70 | 13,80 | 0,73% | - |
| 02.06.2025 | 13,55 | 13,70 | 13,50 | 13,70 | 0,00% | - |
| 30.05.2025 | 13,90 | 13,90 | 13,60 | 13,70 | 2,62% | - |
| 29.05.2025 | 13,40 | 13,50 | 13,30 | 13,35 | -1,84% | - |
| 28.05.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,00% | - |
| 27.05.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 26.05.2025 | 13,30 | 13,30 | 13,20 | 13,30 | 0,76% | - |
| 23.05.2025 | 13,25 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 22.05.2025 | 13,15 | 13,20 | 13,00 | 13,10 | 1,55% | - |
| 21.05.2025 | 13,00 | 13,10 | 12,90 | 12,90 | -0,77% | - |
| 20.05.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 0,78% | - |
| 19.05.2025 | 13,00 | 13,05 | 12,90 | 12,90 | -2,27% | - |
| 16.05.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 1,54% | - |
| 15.05.2025 | 13,05 | 13,10 | 12,90 | 13,00 | 2,36% | - |
| 14.05.2025 | 12,75 | 12,80 | 12,60 | 12,70 | -2,31% | - |
| 13.05.2025 | 13,10 | 13,15 | 13,00 | 13,00 | -3,70% | - |
| 12.05.2025 | 13,25 | 13,50 | 13,20 | 13,50 | 3,85% | - |
| 09.05.2025 | 13,05 | 13,10 | 13,00 | 13,00 | 0,78% | - |
| 08.05.2025 | 12,85 | 13,00 | 12,80 | 12,90 | 0,78% | - |
| 07.05.2025 | 12,85 | 12,90 | 12,80 | 12,80 | 1,19% | 300,00 |
| 06.05.2025 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 05.05.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 02.05.2025 | 12,60 | 12,70 | 12,50 | 12,70 | -2,31% | - |
| 30.04.2025 | 12,90 | 13,10 | 12,80 | 13,00 | -0,38% | - |
| 29.04.2025 | 13,05 | 13,15 | 12,95 | 13,05 | 0,38% | - |
| 28.04.2025 | 12,90 | 13,05 | 12,90 | 13,00 | -0,76% | - |
| 25.04.2025 | 13,05 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 24.04.2025 | 12,85 | 13,10 | 12,80 | 13,00 | -0,76% | - |
| 23.04.2025 | 13,00 | 13,25 | 12,95 | 13,10 | 0,77% | - |
| 22.04.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 3,17% | - |
| 17.04.2025 | 12,55 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 16.04.2025 | 12,45 | 12,60 | 12,30 | 12,40 | 0,00% | - |
| 15.04.2025 | 12,30 | 12,50 | 12,30 | 12,40 | 1,64% | - |
| 14.04.2025 | 12,15 | 12,30 | 12,10 | 12,20 | 4,27% | - |
| 11.04.2025 | 11,80 | 11,80 | 11,40 | 11,70 | 2,18% | - |
| 10.04.2025 | 11,90 | 12,00 | 11,25 | 11,45 | -6,53% | - |
| 09.04.2025 | 11,30 | 12,25 | 11,00 | 12,25 | 6,52% | - |
| 08.04.2025 | 11,55 | 12,00 | 11,20 | 11,50 | 3,14% | - |
| 07.04.2025 | 10,95 | 11,60 | 10,60 | 11,15 | -2,19% | - |
| 04.04.2025 | 11,80 | 11,80 | 11,30 | 11,40 | -7,32% | - |
| 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% | - |