Jetzt handeln
FURUKAWA ELECTR
ISIN: JP3827200001 | WKN: 854857
19,8500 €
+0,1000 +0,51 %
26.04. 22:59
Status: closed
Geld
19,7000 €
Stück: 25
Brief
20,0000 €
Stück: 25
Zeit | Kurs | Volumen | |
---|---|---|---|
13.03. 11:01:55.187 | 18,50 € | 66 | |
09.02. 12:29:02.822 | 17,80 € | 100 | |
17.01. 10:52:00.571 | 15,00 € | 73 | |
11.01. 17:24:13.625 | 15,00 € | 47 | |
18.12. 14:09:34.266 | 13,90 € | 600 | |
12.12. 12:44:45.678 | 14,50 € | 20 | |
06.12. 19:32:40.631 | 14,80 € | 100 | |
01.08. 21:30:56.536 | 17,30 € | 100 | |
02.06. 13:59:50.375 | 16,40 € | 6 | |
05.04. 10:57:15.950 | 16,60 € | 55 | |
02.03. 11:06:21.014 | 16,30 € | 600 | |
20.02. 08:26:01.779 | 16,80 € | 140 | |
20.02. 07:32:23.012 | 16,80 € | 210 | |
23.01. 17:39:02.302 | 17,40 € | 100 | |
23.01. 11:33:43.234 | 16,80 € | 21 | |
11.01. 10:42:58.517 | 17,50 € | 57 | |
05.01. 15:26:22.663 | 17,30 € | 400 | |
03.01. 19:20:57.548 | 18,30 € | 165 | |
27.12. 07:35:12.403 | 17,90 € | 210 | |
23.12. 07:30:10.749 | 17,70 € | 140 | |
20.12. 17:12:42.945 | 19,10 € | 75 | |
16.12. 07:30:06.069 | 17,80 € | 168 | |
12.12. 07:30:17.953 | 18,30 € | 27 | |
12.12. 07:30:17.920 | 18,30 € | 100 | |
12.12. 07:30:17.917 | 18,30 € | 600 | |
09.12. 11:53:06.239 | 17,90 € | 80 | |
05.04. 17:32:01.831 | 16,30 € | 50 | |
22.03. 10:59:50.874 | 17,00 € | 3 | |
08.03. 13:41:11.100 | 16,30 € | 100 | |
24.02. 09:29:38.616 | 16,90 € | 10 | |
04.02. 14:54:35.566 | 17,10 € | 50 | |
31.01. 08:00:03.419 | 17,90 € | 129 | |
10.01. 09:04:07.135 | 18,30 € | 66 | |
19.11. 11:15:02.747 | 19,00 € | 100 | |
19.11. 07:30:17.351 | 19,10 € | 18 | |
16.11. 12:51:40.817 | 19,20 € | 258 | |
22.10. 14:35:09.238 | 19,10 € | 25 | |
02.09. 10:51:33.028 | 18,30 € | 10 | |
25.08. 13:35:27.607 | 18,00 € | 25 | |
20.08. 07:46:31.703 | 17,80 € | 52 | |
19.08. 15:58:03.791 | 18,50 € | 49 | |
18.08. 07:30:37.564 | 19,00 € | 26 | |
16.08. 07:30:18.305 | 19,30 € | 47 | |
02.08. 13:50:46.016 | 21,40 € | 10 | |
15.07. 14:37:32.409 | 21,00 € | 10 | |
21.06. 16:01:36.235 | 21,00 € | 46 | |
18.06. 12:44:59.075 | 21,60 € | 50 | |
07.04. 17:42:41.943 | 22,60 € | 30 | |
09.03. 16:00:53.834 | 22,80 € | 97 | |
03.03. 07:34:18.637 | 21,60 € | 300 | |
22.01. 21:46:52.311 | 23,00 € | 20 | |
22.01. 14:22:50.203 | 23,20 € | 75 | |
06.01. 13:43:49.700 | 22,80 € | 100 | |
26.11. 09:51:22.430 | 20,60 € | 800 | |
23.11. 21:42:55.206 | 19,80 € | 100 | |
19.11. 16:19:37.660 | 20,00 € | 100 | |
19.11. 09:02:05.784 | 20,00 € | 100 | |
19.11. 08:05:32.993 | 20,00 € | 100 | |
17.11. 17:48:40.656 | 20,60 € | 100 | |
16.11. 19:59:39.637 | 20,80 € | 100 | |
13.11. 21:53:20.562 | 20,20 € | 100 | |
13.11. 19:51:29.897 | 20,20 € | 100 | |
13.11. 19:47:03.120 | 20,20 € | 100 | |
12.11. 10:55:56.350 | 20,00 € | 100 | |
09.11. 19:40:50.773 | 20,60 € | 100 | |
19.06. 17:44:13.035 | 22,40 € | 20 | |
05.06. 17:21:03.230 | 21,40 € | 142 | |
28.05. 13:05:43.534 | 22,00 € | 5 | |
20.05. 14:01:47.601 | 19,90 € | 100 | |
19.05. 19:11:35.874 | 18,20 € | 17 | |
15.05. 11:18:31.545 | 17,60 € | 142 | |
11.05. 15:47:45.351 | 17,50 € | 15 | |
15.04. 10:54:35.436 | 16,60 € | 10 | |
05.03. 15:04:05.122 | 18,90 € | 30 | |
05.08. 11:40:07.206 | 20,575 € | 25 | |
29.07. 14:34:45.335 | 24,545 € | 230 | |
28.06. 09:05:35.045 | 26,045 € | 40 | |
25.06. 16:09:39.001 | 24,6815 € | 90 | |
10.05. 07:53:42.150 | 21,1534 € | 29 | |
09.04. 09:05:02.065 | 24,627 € | 30 | |
08.04. 13:21:27.595 | 23,648 € | 20 | |
03.04. 19:04:35.188 | 24,265 € | 90 | |
27.03. 11:13:07.302 | 22,299 € | 60 | |
15.03. 07:30:15.203 | 22,423 € | 24 | |
08.03. 14:36:02.357 | 25,65 € | 60 | |
08.03. 07:30:11.910 | 24,924 € | 18 | |
01.03. 21:29:15.077 | 26,53 € | 25 | |
26.02. 14:26:16.811 | 28,96 € | 24 | |
25.02. 20:32:39.940 | 29,003 € | 18 | |
16.01. 19:37:24.740 | 23,84 € | 75 | |
26.09. 07:30:01.308 | 29,953 € | 67 | |
24.09. 15:52:09.186 | 28,6448 € | 197 | |
28.08. 09:35:47.437 | 27,179 € | 35 | |
27.08. 21:46:45.273 | 26,887 € | 80 | |
22.08. 09:13:55.644 | 28,102 € | 35 | |
30.07. 08:01:01.290 | 30,027 € | 71 | |
09.07. 15:58:52.525 | 27,988 € | 90 | |
25.06. 11:57:12.883 | 29,335 € | 150 | |
04.06. 21:25:06.568 | 32,61 € | 15 | |
01.06. 17:07:53.587 | 32,10 € | 15 | |
28.05. 09:48:05.518 | 34,65 € | 125 | |
17.05. 09:26:08.946 | 37,514 € | 55 | |
11.05. 19:14:43.214 | 37,19 € | 10 | |
09.05. 16:26:48.824 | 39,9699 € | 20 | |
24.04. 16:10:13.940 | 40,3403 € | 48 | |
12.04. 13:49:51.868 | 35,3285 € | 152 | |
22.03. 13:57:55.654 | 45,327 € | 20 | |
16.03. 15:50:39.352 | 44,9183 € | 200 | |
15.03. 07:30:02.105 | 43,722 € | 50 | |
06.03. 13:09:35.537 | 42,38 € | 25 | |
20.02. 16:17:40.255 | 43,55 € | 58 | |
06.02. 20:41:18.807 | 39,27 € | 280 | |
06.02. 18:53:08.003 | 41,164 € | 251 | |
06.02. 11:36:42.954 | 38,666 € | 70 | |
05.02. 10:06:22.803 | 41,35 € | 120 | |
02.02. 13:22:49.052 | 44,058 € | 60 | |
31.01. 21:59:06.304 | 42,499 € | 100 | |
30.01. 10:31:46.567 | 44,96 € | 19 | |
26.01. 13:17:26.875 | 47,035 € | 200 | |
16.01. 12:26:12.505 | 46,00 € | 15 | |
16.01. 08:00:01.858 | 43,846 € | 95 | |
15.01. 12:49:03.809 | 45,228 € | 1.000 | |
10.01. 19:51:54.371 | 45,40 € | 100 | |
08.01. 16:31:11.831 | 42,40 € | 85 | |
08.01. 07:31:05.312 | 41,635 € | 150 | |
02.01. 17:41:21.353 | 39,867 € | 200 | |
28.12. 10:21:08.011 | 41,279 € | 100 | |
22.12. 14:36:03.151 | 42,012 € | 100 | |
22.12. 13:52:51.823 | 42,021 € | 80 | |
21.12. 11:23:12.565 | 41,239 € | 25 | |
19.12. 19:16:50.768 | 39,607 € | 59 | |
19.12. 17:54:33.640 | 39,605 € | 200 | |
19.12. 15:03:23.699 | 40,108 € | 50 | |
19.12. 14:57:51.130 | 40,108 € | 100 | |
19.12. 09:18:23.370 | 39,893 € | 68 | |
18.12. 16:54:58.972 | 41,224 € | 21 | |
18.12. 15:03:05.374 | 40,942 € | 600 | |
18.12. 15:01:12.709 | 41,146 € | 200 | |
18.12. 12:58:35.438 | 40,751 € | 390 | |
18.12. 10:59:20.579 | 40,913 € | 60 | |
18.12. 10:15:33.169 | 40,90 € | 149 | |
18.12. 10:03:16.799 | 41,055 € | 57 | |
18.12. 09:37:44.370 | 41,043 € | 130 | |
18.12. 09:37:32.365 | 41,047 € | 111 | |
18.12. 09:26:24.185 | 40,737 € | 50 | |
18.12. 09:18:24.448 | 41,003 € | 57 | |
18.12. 09:15:26.123 | 41,001 € | 60 | |
18.12. 09:03:56.793 | 41,028 € | 98 | |
18.12. 08:02:03.673 | 41,00 € | 100 | |
18.12. 07:31:16.912 | 40,951 € | 145 | |
18.12. 07:31:15.018 | 41,00 € | 400 | |
18.12. 07:31:04.672 | 41,00 € | 102 | |
18.12. 07:31:03.970 | 41,00 € | 40 | |
18.12. 07:31:02.832 | 41,00 € | 100 | |
18.12. 07:31:01.038 | 41,00 € | 435 | |
18.12. 07:30:28.534 | 40,463 € | 37 | |
18.12. 07:30:24.351 | 40,463 € | 50 | |
18.12. 07:30:06.697 | 40,463 € | 12 | |
14.12. 08:22:17.756 | 39,951 € | 10 | |
13.12. 13:22:11.287 | 40,505 € | 5 | |
08.12. 15:56:45.734 | 43,056 € | 23 | |
06.12. 18:38:46.811 | 40,84 € | 10 | |
06.12. 11:16:00.540 | 41,199 € | 10 | |
06.12. 08:55:47.617 | 41,533 € | 250 | |
06.12. 08:45:52.625 | 41,117 € | 750 | |
05.12. 13:10:11.502 | 42,971 € | 40 | |
29.11. 16:20:50.729 | 43,455 € | 40 | |
22.11. 09:36:37.693 | 47,00 € | 10 | |
22.11. 07:35:51.427 | 45,166 € | 1.600 | |
21.11. 10:01:03.798 | 45,007 € | 30 | |
17.11. 16:13:24.817 | 44,222 € | 200 | |
15.11. 07:31:03.323 | 44,245 € | 500 | |
15.11. 07:30:37.089 | 42,167 € | 160 | |
14.11. 20:14:06.062 | 44,985 € | 50 | |
13.11. 22:21:23.447 | 42,283 € | 18 | |
13.11. 16:34:21.914 | 43,00 € | 20 | |
13.11. 12:30:32.642 | 43,50 € | 60 | |
13.11. 11:56:07.761 | 43,50 € | 60 | |
13.11. 09:46:52.715 | 44,812 € | 15 | |
13.11. 08:28:29.377 | 43,102 € | 20 | |
10.11. 13:30:19.353 | 43,222 € | 300 | |
10.11. 08:00:33.721 | 45,628 € | 15 | |
09.11. 20:02:30.013 | 44,83 € | 40 | |
09.11. 10:51:05.924 | 44,562 € | 1.000 | |
09.11. 10:49:18.992 | 44,565 € | 1.000 | |
09.11. 10:14:35.832 | 46,817 € | 57 | |
09.11. 09:35:36.305 | 46,817 € | 50 | |
07.11. 16:11:22.247 | 44,239 € | 41 | |
07.11. 16:00:06.815 | 45,896 € | 27 | |
07.11. 15:40:11.352 | 44,377 € | 100 | |
07.11. 10:54:31.921 | 44,525 € | 10 | |
07.11. 10:54:31.741 | 43,682 € | 400 | |
06.11. 18:02:21.393 | 48,164 € | 60 | |
06.11. 14:10:38.698 | 46,40 € | 45 | |
06.11. 12:40:03.160 | 46,709 € | 150 | |
06.11. 10:34:32.823 | 46,65 € | 50 | |
06.11. 10:17:55.869 | 46,771 € | 150 | |
06.11. 08:35:01.566 | 45,10 € | 2 | |
06.11. 07:31:00.422 | 47,073 € | 40 | |
06.11. 07:30:45.075 | 47,745 € | 220 | |
03.11. 22:17:28.434 | 55,487 € | 100 | |
03.11. 12:39:20.991 | 53,40 € | 100 | |
03.11. 10:31:14.165 | 54,582 € | 10 | |
03.11. 10:20:31.015 | 54,609 € | 100 | |
02.11. 22:37:42.833 | 54,188 € | 20 | |
02.11. 18:12:19.338 | 53,95 € | 37 | |
02.11. 08:02:53.880 | 55,155 € | 200 | |
01.11. 22:14:55.293 | 55,26 € | 64 | |
01.11. 15:19:43.766 | 54,721 € | 50 | |
01.11. 15:04:52.198 | 54,721 € | 40 | |
01.11. 14:11:48.627 | 54,721 € | 1 | |
01.11. 14:05:36.512 | 53,638 € | 15 | |
31.10. 18:59:22.666 | 55,269 € | 280 | |
30.10. 18:30:40.652 | 53,45 € | 18 | |
30.10. 17:19:47.695 | 53,60 € | 1 | |
30.10. 15:17:14.327 | 53,60 € | 23 | |
30.10. 15:13:44.233 | 53,649 € | 39 | |
30.10. 15:02:55.034 | 53,649 € | 56 | |
30.10. 14:11:00.752 | 53,692 € | 149 | |
30.10. 12:00:08.446 | 53,399 € | 57 | |
30.10. 09:31:16.632 | 53,432 € | 100 | |
30.10. 08:30:04.348 | 54,073 € | 390 | |
30.10. 08:01:07.140 | 52,951 € | 95 | |
27.10. 16:51:42.487 | 51,312 € | 1 | |
27.10. 14:06:32.124 | 52,737 € | 40 | |
27.10. 11:58:22.446 | 52,698 € | 60 | |
27.10. 11:31:36.273 | 53,155 € | 200 | |
27.10. 10:56:51.253 | 52,725 € | 33 | |
26.10. 20:31:01.355 | 52,837 € | 200 | |
26.10. 13:48:51.775 | 51,635 € | 200 | |
26.10. 11:18:33.900 | 51,105 € | 10 | |
25.10. 22:29:58.617 | 51,00 € | 21 | |
25.10. 11:40:18.440 | 50,15 € | 12 | |
25.10. 11:28:30.744 | 50,269 € | 10 | |
25.10. 10:08:59.720 | 50,441 € | 80 | |
24.10. 16:56:12.817 | 49,973 € | 50 | |
24.10. 15:43:26.108 | 50,05 € | 70 | |
24.10. 12:33:56.099 | 49,997 € | 80 | |
24.10. 08:00:15.032 | 49,733 € | 20 | |
24.10. 07:30:51.789 | 49,843 € | 50 | |
23.10. 21:55:39.539 | 50,343 € | 68 | |
23.10. 19:58:46.696 | 50,576 € | 50 | |
23.10. 18:34:17.096 | 50,545 € | 50 | |
23.10. 17:13:01.928 | 50,767 € | 197 | |
23.10. 16:05:15.304 | 50,574 € | 100 | |
23.10. 13:01:18.789 | 51,251 € | 40 | |
23.10. 12:24:28.063 | 51,258 € | 100 | |
23.10. 12:12:45.018 | 51,251 € | 1 | |
23.10. 12:06:55.760 | 51,252 € | 98 | |
23.10. 11:15:58.245 | 51,289 € | 111 | |
23.10. 11:04:44.889 | 51,301 € | 1 | |
23.10. 10:53:18.558 | 51,451 € | 40 | |
23.10. 10:52:25.597 | 51,63 € | 150 | |
23.10. 10:40:47.858 | 51,587 € | 30 | |
23.10. 09:10:02.002 | 50,975 € | 19 | |
23.10. 07:47:18.311 | 50,244 € | 102 | |
23.10. 07:32:32.546 | 50,378 € | 100 | |
23.10. 07:32:32.416 | 50,378 € | 100 | |
23.10. 07:31:15.190 | 50,375 € | 60 | |
20.10. 19:47:25.922 | 49,576 € | 25 | |
18.10. 21:59:13.695 | 47,121 € | 90 | |
17.10. 18:12:47.788 | 51,50 € | 60 | |
16.10. 19:34:58.925 | 51,152 € | 8 | |
16.10. 10:21:10.178 | 51,206 € | 1 | |
12.10. 21:05:05.531 | 52,515 € | 42 | |
12.10. 20:54:55.659 | 51,802 € | 50 | |
12.10. 16:17:27.692 | 51,409 € | 1 | |
09.10. 09:36:30.494 | 50,468 € | 40 | |
19.09. 17:39:54.463 | 47,926 € | 10 | |
14.09. 21:53:56.576 | 49,598 € | 47 | |
12.09. 09:43:12.932 | 43,414 € | 30 | |
06.09. 10:08:26.505 | 45,398 € | 20 | |
05.09. 20:23:27.767 | 45,473 € | 100 | |
01.09. 10:40:00.338 | 43,541 € | 120 | |
01.09. 10:10:35.023 | 43,55 € | 8 | |
30.08. 17:47:43.220 | 45,716 € | 25 | |
28.08. 11:57:41.602 | 46,267 € | 20 | |
23.08. 12:56:09.732 | 46,71 € | 90 | |
16.08. 09:38:43.717 | 46,478 € | 180 | |
14.08. 19:49:52.291 | 47,821 € | 20 | |
14.08. 16:08:17.531 | 47,876 € | 6 | |
14.08. 09:45:02.226 | 46,258 € | 1 | |
10.08. 21:59:47.781 | 45,795 € | 60 | |
10.08. 12:55:47.253 | 48,687 € | 30 | |
08.08. 14:47:45.039 | 46,97 € | 15 | |
26.07. 12:02:27.489 | 40,591 € | 13 | |
14.07. 17:48:08.310 | 41,003 € | 10 | |
14.07. 11:02:27.930 | 40,548 € | 25 | |
12.07. 19:25:49.231 | 37,805 € | 50 | |
29.06. 09:53:03.271 | 38,484 € | 100 | |
28.06. 18:39:27.210 | 38,687 € | 130 | |
27.06. 08:46:48.860 | 42,11 € | 6 | |
26.06. 08:01:41.521 | 42,094 € | 60 | |
20.06. 19:59:43.594 | 41,259 € | 1 | |
15.06. 15:49:35.040 | 39,972 € | 94 | |
14.06. 08:01:18.177 | 43,002 € | 1.000 | |
13.06. 21:58:05.214 | 40,495 € | 65 | |
13.06. 16:19:22.809 | 42,563 € | 1 | |
12.06. 19:24:15.755 | 43,623 € | 70 | |
12.06. 12:54:57.905 | 43,447 € | 19 | |
08.06. 11:20:38.389 | 41,839 € | 30 | |
07.06. 14:04:54.239 | 43,509 € | 50 | |
07.06. 12:13:27.496 | 43,389 € | 100 | |
06.06. 17:30:22.563 | 42,56 € | 2 | |
17.05. 15:34:07.703 | 37,399 € | 30 | |
05.05. 17:53:06.354 | 37,945 € | 20 | |
04.04. 19:04:04.083 | 33,643 € | 50 | |
03.04. 09:37:09.874 | 33,477 € | 100 | |
20.03. 19:50:17.860 | 35,954 € | 50 | |
13.03. 20:07:58.743 | 35,164 € | 48 | |
02.03. 17:44:03.390 | 36,373 € | 50 | |
01.03. 21:01:31.611 | 35,789 € | 30 | |
09.02. 08:01:13.819 | 33,866 € | 60 | |
25.01. 14:40:20.987 | 32,885 € | 100 | |
24.01. 15:41:41.264 | 31,974 € | 100 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
26.04. 22:56:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:53:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:50:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:47:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:44:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:41:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:38:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:35:00 | 25 | 19,70 € | 20,00 € | 25 |
26.04. 22:32:00 | 25 | 19,70 € | 20,00 € | 25 |
Stammdaten
WKN | 854857 |
ISIN | JP3827200001 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |