25,010€
-0,91%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,35 | 25,54 | 24,50 | 24,80 | -1,74% | 5.599,00 |
| 07.08.2025 | 25,26 | 25,39 | 25,01 | 25,24 | 1,28% | 6.154,00 |
| 06.08.2025 | 25,60 | 25,60 | 24,63 | 24,92 | -4,12% | 1.669,00 |
| 05.08.2025 | 26,19 | 26,19 | 25,79 | 25,99 | 0,74% | 6.252,00 |
| 04.08.2025 | 25,24 | 25,88 | 25,24 | 25,80 | 3,45% | 1.918,00 |
| 01.08.2025 | 25,60 | 25,60 | 24,78 | 24,94 | 1,75% | 10.682,00 |
| 31.07.2025 | 25,05 | 25,19 | 24,14 | 24,51 | -2,70% | 8.229,00 |
| 30.07.2025 | 25,00 | 25,24 | 24,90 | 25,19 | 0,72% | 301,00 |
| 29.07.2025 | 25,46 | 25,51 | 25,01 | 25,01 | -1,15% | 2.466,00 |
| 28.07.2025 | 25,58 | 25,93 | 25,30 | 25,30 | 0,76% | 3.233,00 |
| 25.07.2025 | 24,44 | 25,45 | 24,44 | 25,11 | -1,49% | 1.800,00 |
| 24.07.2025 | 25,00 | 26,40 | 24,81 | 25,49 | 2,70% | 5.294,00 |
| 23.07.2025 | 24,60 | 25,16 | 24,20 | 24,82 | 9,73% | 11.965,00 |
| 22.07.2025 | 22,30 | 22,62 | 21,98 | 22,62 | 0,58% | 4.341,00 |
| 21.07.2025 | 22,03 | 23,49 | 22,00 | 22,49 | 3,64% | 14.337,00 |
| 18.07.2025 | 22,13 | 22,15 | 21,70 | 21,70 | -0,96% | 1.022,00 |
| 17.07.2025 | 22,06 | 22,16 | 21,89 | 21,91 | 1,67% | 1.338,00 |
| 16.07.2025 | 21,55 | 21,80 | 21,48 | 21,55 | -0,65% | 746,00 |
| 15.07.2025 | 21,69 | 21,74 | 21,51 | 21,69 | -0,96% | 1.691,00 |
| 14.07.2025 | 21,68 | 21,94 | 21,62 | 21,90 | -2,75% | 1.365,00 |
| 11.07.2025 | 22,03 | 22,52 | 22,03 | 22,52 | 3,97% | 1.774,00 |
| 10.07.2025 | 21,88 | 21,97 | 21,52 | 21,66 | -1,59% | 2.216,00 |
| 09.07.2025 | 21,93 | 22,11 | 21,93 | 22,01 | 0,36% | 113,00 |
| 08.07.2025 | 21,77 | 21,97 | 21,76 | 21,93 | -0,32% | 503,00 |
| 07.07.2025 | 22,19 | 22,26 | 21,92 | 22,00 | -4,06% | 1.187,00 |
| 04.07.2025 | 22,77 | 22,93 | 22,64 | 22,93 | -0,22% | 402,00 |
| 03.07.2025 | 23,04 | 23,04 | 22,75 | 22,98 | 0,39% | 726,00 |
| 02.07.2025 | 22,86 | 23,20 | 22,86 | 22,89 | -0,35% | 2.580,00 |
| 01.07.2025 | 23,03 | 23,30 | 22,96 | 22,97 | -1,63% | 1.126,00 |
| 30.06.2025 | 23,34 | 23,44 | 23,16 | 23,35 | -0,13% | 2.094,00 |
| 27.06.2025 | 23,11 | 23,38 | 23,01 | 23,38 | 3,63% | 265,00 |
| 26.06.2025 | 22,46 | 22,63 | 22,46 | 22,56 | 0,76% | 998,00 |
| 25.06.2025 | 22,43 | 22,50 | 22,22 | 22,39 | 1,22% | 244,00 |
| 24.06.2025 | 22,06 | 22,38 | 22,06 | 22,12 | 1,33% | 41,00 |
| 23.06.2025 | 22,03 | 22,07 | 21,69 | 21,83 | -0,32% | 1.036,00 |
| 20.06.2025 | 22,14 | 22,31 | 21,83 | 21,90 | -1,93% | 1.518,00 |
| 19.06.2025 | 22,74 | 22,74 | 22,33 | 22,33 | -2,53% | 833,00 |
| 18.06.2025 | 22,76 | 23,11 | 22,76 | 22,91 | -0,30% | 2.686,00 |
| 17.06.2025 | 22,87 | 23,03 | 22,73 | 22,98 | -0,43% | 123,00 |
| 16.06.2025 | 22,84 | 23,36 | 22,84 | 23,08 | 0,35% | 293,00 |
| 13.06.2025 | 23,16 | 23,21 | 22,15 | 23,00 | -0,22% | 8.680,00 |
| 12.06.2025 | 22,98 | 23,05 | 22,87 | 23,05 | -0,22% | 1.105,00 |
| 11.06.2025 | 23,19 | 23,23 | 22,91 | 23,10 | 0,13% | 242,00 |
| 10.06.2025 | 23,07 | 23,15 | 22,84 | 23,07 | 1,18% | 3.201,00 |
| 09.06.2025 | 23,13 | 23,13 | 22,73 | 22,80 | -0,13% | 1.675,00 |
| 06.06.2025 | 22,58 | 22,91 | 22,50 | 22,83 | 2,15% | 1.032,00 |
| 05.06.2025 | 22,95 | 22,95 | 22,26 | 22,35 | -3,25% | 1.775,00 |
| 04.06.2025 | 23,25 | 23,35 | 22,81 | 23,10 | -1,03% | 6.398,00 |
| 03.06.2025 | 23,03 | 23,36 | 23,03 | 23,34 | -1,06% | 564,00 |
| 02.06.2025 | 23,42 | 23,76 | 22,42 | 23,59 | 0,34% | 3.153,00 |
| 30.05.2025 | 23,69 | 23,88 | 23,51 | 23,51 | -2,69% | 386,00 |
| 29.05.2025 | 24,39 | 24,39 | 24,11 | 24,16 | 0,88% | 613,00 |
| 28.05.2025 | 23,99 | 23,99 | 23,66 | 23,95 | -2,60% | 232,00 |
| 27.05.2025 | 24,20 | 24,59 | 24,20 | 24,59 | -0,12% | 328,00 |
| 26.05.2025 | 23,97 | 24,62 | 23,97 | 24,62 | 2,41% | 362,00 |
| 23.05.2025 | 23,89 | 24,19 | 23,61 | 24,04 | 0,50% | 864,00 |
| 22.05.2025 | 24,10 | 24,10 | 23,92 | 23,92 | 0,67% | 155,00 |
| 21.05.2025 | 24,10 | 24,23 | 23,76 | 23,76 | -0,46% | 8.535,00 |
| 20.05.2025 | 23,99 | 24,03 | 23,49 | 23,87 | 1,70% | 4.749,00 |
| 19.05.2025 | 23,51 | 23,51 | 23,05 | 23,47 | -3,22% | 598,00 |
| 16.05.2025 | 24,21 | 24,29 | 23,93 | 24,25 | 0,41% | 675,00 |
| 15.05.2025 | 24,32 | 24,46 | 24,11 | 24,15 | 0,58% | 448,00 |
| 14.05.2025 | 23,74 | 24,01 | 23,67 | 24,01 | -1,19% | 953,00 |
| 13.05.2025 | 24,17 | 24,80 | 24,00 | 24,30 | 3,01% | 2.045,00 |
| 12.05.2025 | 22,97 | 23,59 | 22,97 | 23,59 | 5,31% | 746,00 |
| 09.05.2025 | 22,52 | 22,70 | 22,38 | 22,40 | -0,09% | 750,00 |
| 08.05.2025 | 22,14 | 22,76 | 21,78 | 22,42 | -0,53% | 1.826,00 |
| 07.05.2025 | 22,63 | 23,00 | 22,52 | 22,54 | -3,59% | 6.109,00 |
| 06.05.2025 | 23,52 | 23,52 | 23,36 | 23,38 | -0,21% | 666,00 |
| 05.05.2025 | 23,19 | 23,43 | 23,01 | 23,43 | 1,30% | 938,00 |
| 02.05.2025 | 22,75 | 23,13 | 22,51 | 23,13 | 2,03% | 763,00 |
| 30.04.2025 | 22,62 | 22,69 | 22,17 | 22,67 | -1,43% | 465,00 |
| 29.04.2025 | 22,87 | 23,00 | 22,87 | 23,00 | -0,22% | 141,00 |
| 28.04.2025 | 22,72 | 23,16 | 22,63 | 23,05 | 2,22% | 2.140,00 |
| 25.04.2025 | 22,62 | 23,05 | 22,52 | 22,55 | 2,45% | 1.887,00 |
| 24.04.2025 | 21,95 | 22,26 | 21,65 | 22,01 | -1,70% | 950,00 |
| 23.04.2025 | 21,83 | 22,39 | 21,52 | 22,39 | 4,19% | 1.726,00 |
| 22.04.2025 | 20,92 | 21,50 | 20,92 | 21,49 | -2,72% | 747,00 |
| 17.04.2025 | 21,25 | 22,10 | 21,25 | 22,09 | 7,55% | 1.477,00 |
| 16.04.2025 | 20,79 | 20,99 | 20,47 | 20,54 | -4,78% | 849,00 |
| 15.04.2025 | 21,33 | 21,57 | 21,14 | 21,57 | 4,40% | 892,00 |
| 14.04.2025 | 20,91 | 21,10 | 20,50 | 20,66 | -4,35% | 2.565,00 |
| 11.04.2025 | 20,83 | 21,60 | 20,30 | 21,60 | 5,31% | 2.507,00 |
| 10.04.2025 | 21,69 | 22,20 | 20,50 | 20,51 | -4,60% | 3.207,00 |
| 09.04.2025 | 19,24 | 21,50 | 19,10 | 21,50 | 7,29% | 4.902,00 |
| 08.04.2025 | 20,54 | 21,38 | 20,04 | 20,04 | -2,29% | 6.049,00 |
| 07.04.2025 | 20,20 | 21,20 | 19,44 | 20,51 | -5,92% | 13.531,00 |
| 04.04.2025 | 22,25 | 22,37 | 21,38 | 21,80 | -7,67% | 11.067,00 |
| 03.04.2025 | 24,00 | 24,00 | 23,40 | 23,61 | -6,20% | 5.952,00 |
| 02.04.2025 | 24,99 | 25,21 | 24,99 | 25,17 | -1,10% | 524,00 |
| 01.04.2025 | 26,21 | 26,21 | 25,20 | 25,45 | -0,20% | 3.324,00 |
| 31.03.2025 | 25,24 | 25,61 | 24,85 | 25,50 | -3,34% | 4.334,00 |
| 28.03.2025 | 26,62 | 26,62 | 26,38 | 26,38 | -2,30% | 92,00 |
| 27.03.2025 | 27,09 | 27,44 | 27,00 | 27,00 | -0,70% | 1.014,00 |
| 26.03.2025 | 27,01 | 27,44 | 27,01 | 27,19 | 0,26% | 1.527,00 |
| 25.03.2025 | 27,00 | 27,12 | 27,00 | 27,12 | 2,03% | 208,00 |
| 24.03.2025 | 26,80 | 26,91 | 26,33 | 26,58 | -1,85% | 2.051,00 |
| 21.03.2025 | 26,97 | 27,10 | 26,87 | 27,08 | 0,67% | 1.026,00 |
| 20.03.2025 | 27,75 | 27,81 | 26,11 | 26,90 | -2,61% | 3.374,00 |
| 19.03.2025 | 27,15 | 27,64 | 27,09 | 27,62 | 2,52% | 1.126,00 |