21,200€
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 21,20 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 07.05.2024 | 20,60 | 21,30 | 20,60 | 21,20 | 2,91% | - |
| 06.05.2024 | 20,80 | 20,90 | 20,50 | 20,60 | -0,96% | - |
| 03.05.2024 | 20,80 | 20,90 | 20,70 | 20,80 | 0,00% | - |
| 02.05.2024 | 20,05 | 20,90 | 20,05 | 20,80 | 3,74% | - |
| 30.04.2024 | 20,05 | 20,30 | 20,00 | 20,05 | 0,00% | - |
| 29.04.2024 | 19,85 | 20,30 | 19,85 | 20,05 | 1,01% | - |
| 26.04.2024 | 19,75 | 20,05 | 19,75 | 19,85 | 0,51% | - |
| 25.04.2024 | 20,20 | 20,20 | 19,65 | 19,75 | -2,23% | - |
| 24.04.2024 | 20,05 | 20,30 | 20,05 | 20,20 | 0,75% | - |
| 23.04.2024 | 20,05 | 20,15 | 19,95 | 20,05 | 0,00% | - |
| 22.04.2024 | 19,85 | 20,30 | 19,85 | 20,05 | -1,23% | - |
| 19.04.2024 | 20,80 | 20,80 | 20,30 | 20,30 | -2,40% | - |
| 18.04.2024 | 20,40 | 21,10 | 20,40 | 20,80 | 1,96% | - |
| 17.04.2024 | 20,50 | 20,50 | 20,30 | 20,40 | -0,49% | - |
| 16.04.2024 | 20,70 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 15.04.2024 | 20,80 | 21,50 | 20,80 | 21,00 | 0,96% | - |
| 12.04.2024 | 20,90 | 21,10 | 20,70 | 20,80 | 2,97% | - |
| 11.04.2024 | 19,85 | 20,70 | 19,85 | 20,20 | 1,76% | - |
| 10.04.2024 | 20,00 | 20,40 | 19,65 | 19,85 | -0,75% | - |
| 09.04.2024 | 19,35 | 20,10 | 19,35 | 20,00 | 3,36% | - |
| 08.04.2024 | 18,90 | 19,65 | 18,90 | 19,35 | 2,38% | - |
| 05.04.2024 | 19,15 | 19,15 | 18,85 | 18,90 | -1,31% | - |
| 04.04.2024 | 18,95 | 19,35 | 18,95 | 19,15 | 1,06% | - |
| 03.04.2024 | 18,90 | 19,15 | 18,80 | 18,95 | -0,26% | - |
| 02.04.2024 | 19,75 | 19,75 | 18,90 | 19,00 | -3,80% | - |
| 28.03.2024 | 19,65 | 19,85 | 19,40 | 19,75 | 0,51% | - |
| 27.03.2024 | 19,85 | 19,85 | 19,55 | 19,65 | -1,01% | - |
| 26.03.2024 | 19,65 | 19,90 | 19,60 | 19,85 | 1,28% | - |
| 25.03.2024 | 19,80 | 19,85 | 19,55 | 19,60 | -1,01% | - |
| 22.03.2024 | 19,50 | 19,90 | 19,50 | 19,80 | 1,54% | - |
| 21.03.2024 | 18,95 | 19,55 | 18,95 | 19,50 | 2,90% | - |
| 20.03.2024 | 19,35 | 19,35 | 18,95 | 18,95 | -2,07% | - |
| 19.03.2024 | 19,20 | 19,35 | 19,10 | 19,35 | 0,78% | - |
| 18.03.2024 | 19,35 | 19,35 | 18,90 | 19,20 | 2,95% | - |
| 15.03.2024 | 18,90 | 18,90 | 18,35 | 18,65 | -1,32% | - |
| 14.03.2024 | 18,55 | 19,15 | 18,55 | 18,90 | 1,89% | - |
| 13.03.2024 | 18,15 | 18,65 | 18,15 | 18,55 | 2,20% | 66,00 |
| 12.03.2024 | 18,25 | 18,25 | 18,00 | 18,15 | -0,55% | - |
| 11.03.2024 | 18,75 | 18,75 | 18,15 | 18,25 | -2,67% | - |
| 08.03.2024 | 18,85 | 19,05 | 18,65 | 18,75 | 0,54% | - |
| 07.03.2024 | 18,65 | 18,75 | 18,35 | 18,65 | 0,54% | - |
| 06.03.2024 | 18,70 | 18,75 | 18,40 | 18,55 | 2,20% | - |
| 05.03.2024 | 17,85 | 18,15 | 17,85 | 18,15 | 1,68% | - |
| 04.03.2024 | 17,85 | 17,90 | 17,85 | 17,85 | -0,28% | - |
| 01.03.2024 | 18,30 | 18,30 | 17,85 | 17,90 | -2,19% | - |
| 29.02.2024 | 18,15 | 18,35 | 18,15 | 18,30 | 0,83% | - |
| 28.02.2024 | 18,05 | 18,15 | 18,05 | 18,15 | 0,55% | - |
| 27.02.2024 | 18,05 | 18,15 | 18,00 | 18,05 | 0,00% | - |
| 26.02.2024 | 18,10 | 18,15 | 18,05 | 18,05 | -1,37% | - |
| 23.02.2024 | 18,35 | 18,45 | 18,25 | 18,30 | -0,27% | - |
| 22.02.2024 | 18,30 | 18,35 | 18,25 | 18,35 | 0,00% | - |
| 21.02.2024 | 17,35 | 18,35 | 17,35 | 18,35 | 5,76% | - |
| 20.02.2024 | 18,05 | 18,05 | 17,30 | 17,35 | -3,88% | - |
| 19.02.2024 | 17,25 | 18,05 | 17,25 | 18,05 | 4,64% | - |
| 16.02.2024 | 17,35 | 17,65 | 17,25 | 17,25 | -0,58% | - |
| 15.02.2024 | 17,65 | 17,65 | 17,30 | 17,35 | -1,70% | - |
| 14.02.2024 | 17,55 | 17,70 | 17,55 | 17,65 | -1,12% | - |
| 13.02.2024 | 17,95 | 18,35 | 17,75 | 17,85 | -0,56% | - |
| 12.02.2024 | 17,95 | 17,95 | 17,80 | 17,95 | 0,00% | - |
| 09.02.2024 | 16,40 | 18,00 | 16,40 | 17,95 | 9,45% | 100,00 |
| 08.02.2024 | 17,25 | 17,35 | 16,15 | 16,40 | -4,93% | - |
| 07.02.2024 | 17,25 | 17,35 | 17,15 | 17,25 | 0,00% | - |
| 06.02.2024 | 17,20 | 17,25 | 17,15 | 17,25 | -2,27% | - |
| 05.02.2024 | 17,65 | 17,65 | 17,55 | 17,65 | 2,32% | - |
| 02.02.2024 | 17,15 | 17,25 | 17,10 | 17,25 | 0,58% | - |
| 01.02.2024 | 17,10 | 17,20 | 17,05 | 17,15 | 1,78% | - |
| 31.01.2024 | 16,85 | 17,05 | 16,85 | 16,85 | 1,20% | - |
| 30.01.2024 | 16,35 | 16,75 | 16,25 | 16,65 | -1,19% | - |
| 29.01.2024 | 16,25 | 16,90 | 16,25 | 16,85 | 3,69% | - |
| 26.01.2024 | 16,30 | 16,30 | 16,15 | 16,25 | -0,31% | - |
| 25.01.2024 | 16,25 | 16,35 | 16,15 | 16,30 | 3,82% | - |
| 24.01.2024 | 15,75 | 15,90 | 15,65 | 15,70 | 2,61% | - |
| 23.01.2024 | 15,20 | 15,35 | 15,20 | 15,30 | 0,66% | - |
| 22.01.2024 | 15,15 | 15,30 | 15,15 | 15,20 | 2,36% | - |
| 19.01.2024 | 15,00 | 15,00 | 14,75 | 14,85 | -1,00% | - |
| 18.01.2024 | 15,10 | 15,10 | 14,70 | 15,00 | -0,66% | - |
| 17.01.2024 | 15,10 | 15,15 | 15,00 | 15,10 | 4,14% | 73,00 |
| 16.01.2024 | 14,55 | 14,70 | 14,45 | 14,50 | -2,36% | - |
| 15.01.2024 | 14,85 | 15,00 | 14,85 | 14,85 | 0,00% | - |
| 12.01.2024 | 15,00 | 15,00 | 14,75 | 14,85 | -1,00% | - |
| 11.01.2024 | 14,70 | 15,10 | 14,70 | 15,00 | 2,04% | 47,00 |
| 10.01.2024 | 14,85 | 14,85 | 14,55 | 14,70 | 2,44% | - |
| 09.01.2024 | 14,45 | 14,50 | 14,35 | 14,35 | 1,06% | - |
| 08.01.2024 | 14,15 | 14,20 | 14,05 | 14,20 | 0,35% | - |
| 05.01.2024 | 14,20 | 14,20 | 14,00 | 14,15 | -0,35% | - |
| 04.01.2024 | 13,80 | 14,30 | 13,80 | 14,20 | 2,90% | - |
| 03.01.2024 | 13,85 | 13,90 | 13,50 | 13,80 | -0,36% | - |
| 02.01.2024 | 13,90 | 14,15 | 13,70 | 13,85 | -0,36% | - |
| 29.12.2023 | 14,00 | 14,15 | 13,85 | 13,90 | -0,71% | - |
| 28.12.2023 | 13,80 | 14,15 | 13,75 | 14,00 | 1,45% | - |
| 27.12.2023 | 14,05 | 14,05 | 13,75 | 13,80 | -1,78% | - |
| 22.12.2023 | 14,05 | 14,15 | 13,90 | 14,05 | 0,00% | - |
| 21.12.2023 | 13,95 | 14,10 | 13,95 | 14,05 | 1,81% | - |
| 20.12.2023 | 14,05 | 14,10 | 13,70 | 13,80 | 0,73% | - |
| 19.12.2023 | 14,00 | 14,00 | 13,65 | 13,70 | -2,14% | - |
| 18.12.2023 | 13,95 | 14,05 | 13,90 | 14,00 | -2,10% | 600,00 |
| 15.12.2023 | 14,15 | 14,35 | 14,15 | 14,30 | 0,70% | - |
| 14.12.2023 | 14,35 | 14,35 | 14,10 | 14,20 | -0,70% | - |
| 13.12.2023 | 14,40 | 14,40 | 14,15 | 14,30 | -0,69% | - |