20,300€
-2,40%
Echtzeit-Aktienkurs FURUKAWA ELECTRIC CO.LTD.
Bid:
Ask:
Aktienkurse zur FURUKAWA ELECTRIC CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 18.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 17.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 16.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 300,00 |
| 12.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 300,00 |
| 11.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 150,00 |
| 10.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 09.04.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 08.04.2024 | 19,40 | 19,40 | 19,00 | 19,30 | 2,66% | 2.158,00 |
| 05.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 04.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 03.04.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 02.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 28.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 27.03.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 0,00% | 550,00 |
| 26.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
| 25.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 22.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 2,60% | - |
| 21.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 20.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | 200,00 |
| 19.03.2024 | 19,10 | 19,30 | 19,10 | 19,30 | 0,52% | 300,00 |
| 18.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 15.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 14.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 13.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 12.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 11.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 08.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 07.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 06.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 05.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 04.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 29.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 27.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 21.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 20.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 19.02.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 2,86% | 500,00 |
| 16.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 15.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 14.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -3,87% | - |
| 13.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 12.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 09.02.2024 | 17,80 | 17,90 | 17,80 | 17,90 | 7,83% | 65,00 |
| 08.02.2024 | 16,90 | 16,90 | 16,60 | 16,60 | -2,92% | 310,00 |
| 07.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 06.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | - |
| 05.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 02.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 01.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 31.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 30.01.2024 | 16,20 | 16,60 | 16,20 | 16,60 | -0,60% | 600,00 |
| 29.01.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 3,73% | 600,00 |
| 26.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 25.01.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 5,13% | 500,00 |
| 24.01.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 23.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 22.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 19.01.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | 300,00 |
| 18.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 17.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 16.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 15.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 12.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 11.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 10.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 09.01.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 08.01.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 05.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 04.01.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 5,22% | - |
| 03.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 02.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 29.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 28.12.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 250,00 |
| 27.12.2023 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 626,00 |
| 22.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 21.12.2023 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 20.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 19.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 18.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 15.12.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 14.12.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 13.12.2023 | 14,10 | 14,10 | 13,90 | 13,90 | -2,80% | 500,00 |
| 12.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 282,00 |
| 11.12.2023 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 07.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 06.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 05.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 2,00 |
| 04.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 01.12.2023 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | 3,00 |
| 30.11.2023 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | 36,00 |
| 29.11.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 27.11.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |