22,300€
6,19%
Echtzeit-Aktienkurs Furukawa Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 21,50 | 21,70 | 21,20 | 21,50 | 1,90% | - |
| 21.05.2026 | 21,10 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 20.05.2026 | 20,70 | 21,10 | 20,50 | 21,10 | 0,00% | - |
| 19.05.2026 | 20,90 | 21,10 | 20,70 | 21,10 | -2,76% | - |
| 18.05.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -5,24% | - |
| 15.05.2026 | 22,20 | 23,10 | 22,20 | 22,90 | 2,69% | - |
| 14.05.2026 | 22,10 | 22,30 | 22,00 | 22,30 | 0,90% | - |
| 13.05.2026 | 21,70 | 22,10 | 19,80 | 22,10 | 13,04% | - |
| 12.05.2026 | 22,60 | 22,70 | 19,45 | 19,55 | -13,50% | - |
| 11.05.2026 | 22,80 | 23,10 | 22,60 | 22,60 | -3,83% | - |
| 08.05.2026 | 23,10 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 07.05.2026 | 23,30 | 24,30 | 22,30 | 23,50 | 0,00% | - |
| 06.05.2026 | 23,30 | 23,50 | 23,30 | 23,50 | 1,73% | 200,00 |
| 05.05.2026 | 22,80 | 23,10 | 22,80 | 23,10 | 2,21% | - |
| 04.05.2026 | 22,90 | 22,90 | 22,60 | 22,60 | -0,44% | - |
| 30.04.2026 | 22,20 | 22,70 | 22,00 | 22,70 | -0,87% | - |
| 29.04.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 28.04.2026 | 22,90 | 23,30 | 22,80 | 22,90 | 1,78% | - |
| 27.04.2026 | 22,50 | 22,70 | 22,20 | 22,50 | -1,75% | - |
| 24.04.2026 | 22,60 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 23.04.2026 | 22,90 | 23,10 | 22,70 | 22,70 | -0,44% | - |
| 22.04.2026 | 23,10 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 21.04.2026 | 23,50 | 23,90 | 23,20 | 23,20 | -4,13% | - |
| 20.04.2026 | 24,30 | 24,30 | 24,10 | 24,20 | -1,63% | - |
| 17.04.2026 | 24,30 | 25,20 | 24,10 | 24,60 | 0,00% | - |
| 16.04.2026 | 25,30 | 25,30 | 24,60 | 24,60 | -1,60% | - |
| 15.04.2026 | 25,30 | 25,50 | 24,90 | 25,00 | -4,94% | - |
| 14.04.2026 | 25,90 | 26,30 | 25,70 | 26,30 | 3,54% | - |
| 13.04.2026 | 25,30 | 26,90 | 25,10 | 25,40 | 2,42% | - |
| 10.04.2026 | 25,30 | 25,50 | 24,80 | 24,80 | -2,75% | - |
| 09.04.2026 | 25,30 | 25,50 | 24,90 | 25,50 | -4,85% | - |
| 08.04.2026 | 25,70 | 26,80 | 25,60 | 26,80 | 11,20% | 21.100,00 |
| 07.04.2026 | 24,30 | 24,50 | 23,90 | 24,10 | -1,63% | - |
| 02.04.2026 | 24,10 | 24,50 | 23,90 | 24,50 | -3,16% | - |
| 01.04.2026 | 25,00 | 25,70 | 24,90 | 25,30 | 6,30% | - |
| 31.03.2026 | 23,30 | 24,00 | 23,00 | 23,80 | 2,15% | - |
| 30.03.2026 | 23,30 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 27.03.2026 | 24,30 | 24,30 | 23,20 | 23,40 | -3,70% | - |
| 26.03.2026 | 24,50 | 24,50 | 23,90 | 24,30 | -3,19% | - |
| 25.03.2026 | 25,10 | 25,30 | 24,70 | 25,10 | 3,29% | 10.000,00 |
| 24.03.2026 | 24,10 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 23.03.2026 | 23,10 | 24,30 | 23,00 | 24,30 | -2,41% | 10.750,00 |
| 20.03.2026 | 25,70 | 25,70 | 24,70 | 24,90 | -3,11% | - |
| 19.03.2026 | 25,70 | 25,80 | 24,90 | 25,70 | -1,53% | - |
| 18.03.2026 | 26,90 | 26,90 | 26,00 | 26,10 | -0,76% | - |
| 17.03.2026 | 25,70 | 26,50 | 25,70 | 26,30 | -3,66% | 10.640,00 |
| 16.03.2026 | 27,10 | 27,90 | 26,80 | 27,30 | -0,73% | - |
| 13.03.2026 | 26,30 | 27,60 | 26,00 | 27,50 | 3,77% | - |
| 12.03.2026 | 27,10 | 27,10 | 26,40 | 26,50 | -3,64% | - |
| 11.03.2026 | 27,50 | 27,70 | 27,00 | 27,50 | 1,48% | - |
| 10.03.2026 | 27,10 | 27,60 | 26,90 | 27,10 | 3,04% | - |
| 09.03.2026 | 26,00 | 26,30 | 25,60 | 26,30 | -3,31% | - |
| 06.03.2026 | 27,80 | 27,90 | 26,90 | 27,20 | -3,55% | - |
| 05.03.2026 | 28,80 | 29,00 | 28,20 | 28,20 | -5,05% | - |
| 04.03.2026 | 28,00 | 30,00 | 28,00 | 29,70 | -0,67% | - |
| 03.03.2026 | 31,00 | 31,00 | 29,30 | 29,90 | -7,72% | - |
| 02.03.2026 | 32,40 | 32,50 | 31,90 | 32,40 | 2,53% | - |
| 27.02.2026 | 31,80 | 31,80 | 31,40 | 31,60 | 5,69% | - |
| 26.02.2026 | 30,00 | 30,50 | 29,80 | 29,90 | -4,17% | 9.250,00 |
| 25.02.2026 | 31,00 | 31,60 | 31,00 | 31,20 | 0,65% | 5.440,00 |
| 24.02.2026 | 31,40 | 31,40 | 31,00 | 31,00 | -1,90% | - |
| 23.02.2026 | 31,20 | 31,70 | 31,20 | 31,60 | 0,00% | - |
| 20.02.2026 | 31,40 | 31,70 | 31,40 | 31,60 | -0,63% | - |
| 19.02.2026 | 32,00 | 32,00 | 31,50 | 31,80 | -3,05% | - |
| 18.02.2026 | 32,60 | 32,80 | 32,30 | 32,80 | 2,50% | - |
| 17.02.2026 | 32,00 | 32,00 | 31,70 | 32,00 | -4,19% | - |
| 16.02.2026 | 33,60 | 33,60 | 33,30 | 33,40 | -1,76% | 3.577,00 |
| 13.02.2026 | 33,80 | 34,10 | 33,50 | 34,00 | -3,41% | - |
| 12.02.2026 | 36,40 | 36,40 | 35,20 | 35,20 | 1,44% | - |
| 11.02.2026 | 34,50 | 35,50 | 34,50 | 34,70 | -2,80% | 3.400,00 |
| 10.02.2026 | 33,40 | 37,40 | 33,40 | 35,70 | 26,15% | - |
| 09.02.2026 | 28,10 | 28,50 | 27,80 | 28,30 | 1,07% | - |
| 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% | - |