22,800€
-2,56%
Echtzeit-Aktienkurs FURUKAWA ELECTRIC CO.LTD.
Bid:
Ask:
Aktienkurse zur FURUKAWA ELECTRIC CO.LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 22,90 | 23,10 | 22,90 | 22,90 | -2,14% | - |
| 16.05.2024 | 23,50 | 23,70 | 23,40 | 23,40 | -0,85% | - |
| 15.05.2024 | 23,60 | 23,80 | 23,60 | 23,60 | -1,67% | 168,00 |
| 14.05.2024 | 24,20 | 24,40 | 24,00 | 24,00 | 9,09% | - |
| 13.05.2024 | 21,00 | 22,10 | 21,00 | 22,00 | 4,27% | 170,00 |
| 10.05.2024 | 21,00 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 09.05.2024 | 20,90 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 08.05.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 07.05.2024 | 21,30 | 21,30 | 21,20 | 21,20 | 1,44% | - |
| 06.05.2024 | 20,80 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 03.05.2024 | 21,10 | 21,10 | 20,70 | 21,00 | 0,96% | - |
| 02.05.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 4,00% | - |
| 30.04.2024 | 20,20 | 20,20 | 19,90 | 20,00 | 0,50% | - |
| 29.04.2024 | 19,85 | 20,10 | 19,70 | 19,90 | 0,00% | - |
| 26.04.2024 | 19,85 | 20,10 | 19,70 | 19,90 | 0,76% | - |
| 25.04.2024 | 19,75 | 19,95 | 19,65 | 19,75 | -2,71% | - |
| 24.04.2024 | 20,30 | 20,40 | 20,20 | 20,30 | 2,01% | - |
| 23.04.2024 | 20,05 | 20,20 | 19,90 | 19,90 | -1,49% | - |
| 22.04.2024 | 20,05 | 20,20 | 20,00 | 20,20 | -0,49% | - |
| 19.04.2024 | 20,50 | 20,50 | 20,25 | 20,30 | -3,33% | - |
| 18.04.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 2,44% | - |
| 17.04.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | - |
| 16.04.2024 | 20,50 | 20,60 | 20,50 | 20,50 | -4,21% | - |
| 15.04.2024 | 21,40 | 21,40 | 20,90 | 21,40 | 0,94% | - |
| 12.04.2024 | 21,00 | 21,20 | 20,70 | 21,20 | 2,91% | - |
| 11.04.2024 | 20,70 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 10.04.2024 | 20,40 | 20,50 | 19,70 | 20,40 | 0,99% | - |
| 09.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,32% | - |
| 08.04.2024 | 19,55 | 19,65 | 19,55 | 19,55 | 3,17% | - |
| 05.04.2024 | 18,80 | 18,95 | 18,75 | 18,95 | -2,07% | - |
| 04.04.2024 | 19,25 | 19,35 | 19,15 | 19,35 | 2,65% | - |
| 03.04.2024 | 18,70 | 19,00 | 18,70 | 18,85 | -0,53% | - |
| 02.04.2024 | 18,90 | 19,15 | 18,85 | 18,95 | -3,07% | - |
| 28.03.2024 | 19,55 | 19,55 | 19,35 | 19,55 | -1,51% | - |
| 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% | - |