19,550€
-0,26%
Echtzeit-Aktienkurs Furukawa Electric Co. Ltd.
Bid:
Ask:
Aktienkurse zur Furukawa Electric Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,55 | 19,55 | 19,35 | 19,50 | -1,76% | - |
27.03.2024 | 19,60 | 19,85 | 19,60 | 19,85 | 0,00% | - |
26.03.2024 | 19,85 | 19,90 | 19,80 | 19,85 | 1,53% | - |
25.03.2024 | 19,60 | 19,65 | 19,55 | 19,55 | -1,26% | - |
22.03.2024 | 19,70 | 20,00 | 19,70 | 19,80 | 1,28% | - |
21.03.2024 | 19,35 | 19,55 | 19,35 | 19,55 | 3,17% | - |
20.03.2024 | 19,00 | 19,15 | 18,95 | 18,95 | -1,30% | - |
19.03.2024 | 19,15 | 19,25 | 19,10 | 19,20 | -0,78% | - |
18.03.2024 | 19,35 | 19,35 | 19,30 | 19,35 | 3,75% | - |
15.03.2024 | 18,70 | 18,70 | 18,40 | 18,65 | -2,61% | - |
14.03.2024 | 19,15 | 19,20 | 19,15 | 19,15 | 3,23% | - |
13.03.2024 | 18,65 | 18,65 | 18,45 | 18,55 | 2,20% | - |
12.03.2024 | 18,10 | 18,20 | 18,00 | 18,15 | -0,82% | - |
11.03.2024 | 18,25 | 18,40 | 18,15 | 18,30 | -3,43% | - |
08.03.2024 | 18,85 | 19,05 | 18,80 | 18,95 | 2,16% | - |
07.03.2024 | 18,75 | 18,85 | 18,55 | 18,55 | -0,54% | - |
06.03.2024 | 18,75 | 18,75 | 18,65 | 18,65 | 3,32% | - |
05.03.2024 | 18,05 | 18,25 | 18,05 | 18,05 | 1,12% | - |
04.03.2024 | 17,85 | 17,90 | 17,85 | 17,85 | -0,56% | - |
01.03.2024 | 17,85 | 17,95 | 17,80 | 17,95 | -1,91% | - |
29.02.2024 | 18,30 | 18,45 | 18,15 | 18,30 | 1,39% | - |
28.02.2024 | 18,15 | 18,15 | 18,05 | 18,05 | 0,00% | - |
27.02.2024 | 18,05 | 18,15 | 18,05 | 18,05 | -0,28% | - |
26.02.2024 | 18,00 | 18,15 | 18,00 | 18,10 | -1,36% | - |
23.02.2024 | 18,15 | 18,35 | 18,15 | 18,35 | 0,55% | - |
22.02.2024 | 18,10 | 18,35 | 18,10 | 18,25 | -0,54% | - |
21.02.2024 | 18,25 | 18,35 | 18,25 | 18,35 | 6,07% | - |
20.02.2024 | 17,40 | 17,45 | 17,25 | 17,30 | -3,62% | - |
19.02.2024 | 17,90 | 18,05 | 17,90 | 17,95 | 1,99% | - |
16.02.2024 | 17,50 | 17,65 | 17,50 | 17,60 | 1,44% | - |
15.02.2024 | 17,45 | 17,50 | 17,25 | 17,35 | -0,86% | - |
14.02.2024 | 17,55 | 17,65 | 17,50 | 17,50 | -3,58% | - |
13.02.2024 | 18,20 | 18,35 | 18,05 | 18,15 | 1,40% | - |
12.02.2024 | 17,95 | 18,15 | 17,90 | 17,90 | 0,00% | - |
09.02.2024 | 17,85 | 17,95 | 17,85 | 17,90 | 8,48% | - |
08.02.2024 | 17,30 | 17,30 | 16,50 | 16,50 | -3,79% | - |
07.02.2024 | 17,25 | 17,45 | 17,15 | 17,15 | -0,29% | - |
06.02.2024 | 17,00 | 17,40 | 17,00 | 17,20 | -2,55% | - |
05.02.2024 | 17,65 | 17,75 | 17,55 | 17,65 | 2,32% | - |
02.02.2024 | 17,10 | 17,25 | 17,10 | 17,25 | 0,58% | - |
01.02.2024 | 17,10 | 17,20 | 17,05 | 17,15 | 0,88% | - |
31.01.2024 | 16,80 | 17,10 | 16,80 | 17,00 | 3,34% | - |
30.01.2024 | 16,35 | 16,65 | 16,25 | 16,45 | 0,00% | - |
29.01.2024 | 16,35 | 16,65 | 16,35 | 16,45 | 1,23% | 4.000,00 |
26.01.2024 | 16,25 | 16,30 | 16,10 | 16,25 | -0,31% | - |
25.01.2024 | 16,25 | 16,35 | 16,15 | 16,30 | 3,82% | - |
24.01.2024 | 15,80 | 15,85 | 15,65 | 15,70 | 2,61% | 157,00 |
23.01.2024 | 15,20 | 15,40 | 15,20 | 15,30 | 0,66% | - |
22.01.2024 | 15,20 | 15,25 | 15,15 | 15,20 | 2,70% | - |
19.01.2024 | 14,70 | 14,95 | 14,70 | 14,80 | 0,00% | - |
18.01.2024 | 14,80 | 14,85 | 14,75 | 14,80 | -1,66% | 200,00 |
17.01.2024 | 15,10 | 15,15 | 15,00 | 15,05 | 3,79% | - |
16.01.2024 | 14,60 | 14,65 | 14,45 | 14,50 | -2,68% | - |
15.01.2024 | 14,95 | 14,95 | 14,85 | 14,90 | 0,34% | - |
12.01.2024 | 14,70 | 14,90 | 14,70 | 14,85 | -1,00% | - |
11.01.2024 | 15,00 | 15,05 | 14,85 | 15,00 | 1,69% | - |
10.01.2024 | 14,60 | 14,90 | 14,60 | 14,75 | 2,08% | - |
09.01.2024 | 14,50 | 14,50 | 14,35 | 14,45 | 2,12% | - |
08.01.2024 | 14,15 | 14,20 | 14,10 | 14,15 | -0,70% | - |
05.01.2024 | 14,00 | 14,25 | 14,00 | 14,25 | 0,35% | - |
04.01.2024 | 14,30 | 14,30 | 14,15 | 14,20 | 1,07% | - |
03.01.2024 | 14,25 | 14,25 | 14,00 | 14,05 | -0,35% | 300,00 |
02.01.2024 | 14,20 | 14,30 | 14,10 | 14,10 | -0,35% | - |
29.12.2023 | 13,90 | 14,20 | 13,90 | 14,15 | 0,71% | - |
28.12.2023 | 14,00 | 14,20 | 14,00 | 14,05 | -0,35% | - |
27.12.2023 | 14,00 | 14,10 | 13,90 | 14,10 | 0,36% | - |
22.12.2023 | 13,90 | 14,15 | 13,90 | 14,05 | 0,00% | - |
21.12.2023 | 13,90 | 14,25 | 13,90 | 14,05 | -0,35% | - |
20.12.2023 | 14,10 | 14,20 | 14,05 | 14,10 | 2,55% | - |
19.12.2023 | 13,85 | 13,90 | 13,50 | 13,75 | -1,08% | - |
18.12.2023 | 13,90 | 14,10 | 13,90 | 13,90 | -3,47% | - |
15.12.2023 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | - |
14.12.2023 | 14,20 | 14,40 | 14,10 | 14,20 | -1,05% | - |
13.12.2023 | 14,25 | 14,40 | 14,15 | 14,35 | -1,03% | - |
12.12.2023 | 14,30 | 14,50 | 14,30 | 14,50 | 1,05% | - |
11.12.2023 | 14,40 | 14,50 | 14,30 | 14,35 | -2,38% | - |
08.12.2023 | 14,70 | 14,70 | 14,50 | 14,70 | -0,68% | - |
07.12.2023 | 14,70 | 15,00 | 14,70 | 14,80 | -0,34% | - |
06.12.2023 | 14,95 | 15,00 | 14,85 | 14,85 | 1,71% | - |
05.12.2023 | 14,60 | 14,80 | 14,60 | 14,60 | -0,34% | - |
04.12.2023 | 14,70 | 14,85 | 14,65 | 14,65 | 0,34% | - |
01.12.2023 | 14,70 | 14,90 | 14,60 | 14,60 | -0,68% | - |
30.11.2023 | 14,70 | 14,80 | 14,70 | 14,70 | 1,38% | - |
29.11.2023 | 14,60 | 14,70 | 14,50 | 14,50 | -1,36% | - |
28.11.2023 | 14,65 | 14,75 | 14,55 | 14,70 | 0,68% | - |
27.11.2023 | 14,50 | 14,65 | 14,50 | 14,60 | 0,00% | - |
24.11.2023 | 14,75 | 14,80 | 14,60 | 14,60 | 0,34% | - |
23.11.2023 | 14,40 | 14,65 | 14,40 | 14,55 | -0,68% | - |
22.11.2023 | 14,70 | 14,75 | 14,60 | 14,65 | -0,34% | - |
21.11.2023 | 14,80 | 14,85 | 14,70 | 14,70 | -0,34% | - |
20.11.2023 | 14,60 | 14,80 | 14,60 | 14,75 | 0,34% | - |
17.11.2023 | 14,70 | 14,95 | 14,70 | 14,70 | 2,80% | - |
16.11.2023 | 14,20 | 14,30 | 14,20 | 14,30 | 0,70% | - |
15.11.2023 | 14,20 | 14,30 | 14,20 | 14,20 | 1,07% | - |
14.11.2023 | 14,20 | 14,25 | 14,05 | 14,05 | -1,06% | - |
13.11.2023 | 14,20 | 14,20 | 14,10 | 14,20 | -2,07% | - |
10.11.2023 | 14,40 | 14,50 | 14,35 | 14,50 | 4,69% | - |
09.11.2023 | 14,35 | 14,45 | 13,45 | 13,85 | -2,46% | - |
08.11.2023 | 14,20 | 14,25 | 14,10 | 14,20 | -6,89% | - |
07.11.2023 | 14,60 | 15,25 | 14,55 | 15,25 | 4,45% | - |