23,655€
-2,09%
Echtzeit-Aktienkurs FANUC CORP.
Bid:
Ask:
Aktienkurse zur FANUC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.03.2025 | 26,75 | 26,94 | 26,68 | 26,94 | 0,45% | 820,00 |
| 17.03.2025 | 26,91 | 27,07 | 26,71 | 26,82 | -0,63% | 704,00 |
| 14.03.2025 | 26,51 | 26,99 | 26,20 | 26,99 | 2,94% | 2.234,00 |
| 13.03.2025 | 26,52 | 26,52 | 26,11 | 26,22 | -2,16% | 1.743,00 |
| 12.03.2025 | 26,42 | 26,80 | 26,42 | 26,80 | 1,94% | 537,00 |
| 11.03.2025 | 26,51 | 26,71 | 26,29 | 26,29 | -2,45% | 5.769,00 |
| 10.03.2025 | 27,11 | 27,46 | 26,74 | 26,95 | 0,86% | 880,00 |
| 07.03.2025 | 26,62 | 26,72 | 26,22 | 26,72 | 0,60% | 586,00 |
| 06.03.2025 | 26,99 | 26,99 | 26,39 | 26,56 | 0,19% | 1.643,00 |
| 05.03.2025 | 26,70 | 26,84 | 26,51 | 26,51 | 1,18% | 1.938,00 |
| 04.03.2025 | 27,31 | 27,31 | 26,01 | 26,20 | -5,11% | 1.959,00 |
| 03.03.2025 | 27,68 | 28,21 | 27,61 | 27,61 | 0,58% | 2.652,00 |
| 28.02.2025 | 27,86 | 27,86 | 27,32 | 27,45 | -4,02% | 483,00 |
| 27.02.2025 | 28,70 | 28,70 | 28,52 | 28,60 | -1,24% | 3.336,00 |
| 26.02.2025 | 28,66 | 28,96 | 28,47 | 28,96 | 0,59% | 876,00 |
| 25.02.2025 | 28,55 | 28,84 | 28,55 | 28,79 | 1,84% | 1.225,00 |
| 24.02.2025 | 28,38 | 28,69 | 28,27 | 28,27 | -0,39% | 1.070,00 |
| 21.02.2025 | 28,14 | 28,50 | 28,13 | 28,38 | 1,07% | 1.402,00 |
| 20.02.2025 | 28,00 | 28,16 | 27,62 | 28,08 | -0,78% | 1.606,00 |
| 19.02.2025 | 27,83 | 28,30 | 27,83 | 28,30 | 0,96% | 523,00 |
| 18.02.2025 | 28,25 | 28,25 | 27,88 | 28,03 | 0,75% | 584,00 |
| 17.02.2025 | 27,59 | 27,84 | 27,42 | 27,82 | 1,57% | 1.177,00 |
| 14.02.2025 | 27,58 | 27,58 | 27,26 | 27,39 | -2,39% | 2.805,00 |
| 13.02.2025 | 28,25 | 28,40 | 28,06 | 28,06 | -0,78% | 1.651,00 |
| 12.02.2025 | 28,49 | 28,49 | 27,90 | 28,28 | -1,81% | 1.730,00 |
| 11.02.2025 | 28,80 | 29,09 | 28,55 | 28,80 | -0,48% | 1.577,00 |
| 10.02.2025 | 28,58 | 29,18 | 28,50 | 28,94 | 0,91% | 955,00 |
| 07.02.2025 | 28,41 | 28,68 | 28,05 | 28,68 | 3,28% | 640,00 |
| 06.02.2025 | 27,86 | 27,95 | 27,55 | 27,77 | -0,18% | 1.794,00 |
| 05.02.2025 | 27,64 | 27,82 | 27,64 | 27,82 | 0,58% | 308,00 |
| 04.02.2025 | 27,67 | 27,67 | 27,61 | 27,66 | -0,11% | 295,00 |
| 03.02.2025 | 27,46 | 27,69 | 27,02 | 27,69 | -5,11% | 4.904,00 |
| 31.01.2025 | 28,99 | 29,18 | 28,76 | 29,18 | 0,66% | 593,00 |
| 30.01.2025 | 28,85 | 28,99 | 28,85 | 28,99 | -1,46% | 1.490,00 |
| 29.01.2025 | 29,17 | 29,46 | 29,08 | 29,42 | 1,13% | 1.070,00 |
| 28.01.2025 | 29,04 | 29,09 | 28,60 | 29,09 | 0,45% | 3.620,00 |
| 27.01.2025 | 29,50 | 29,50 | 28,32 | 28,96 | -2,16% | 1.319,00 |
| 24.01.2025 | 29,09 | 29,71 | 29,05 | 29,60 | 2,42% | 9.616,00 |
| 23.01.2025 | 28,52 | 28,91 | 28,52 | 28,90 | -0,03% | 3.400,00 |
| 22.01.2025 | 28,76 | 28,91 | 28,44 | 28,91 | 0,77% | 2.068,00 |
| 21.01.2025 | 28,52 | 28,99 | 28,51 | 28,69 | -0,17% | 1.073,00 |
| 20.01.2025 | 29,09 | 29,09 | 28,66 | 28,74 | 2,42% | 2.469,00 |
| 17.01.2025 | 27,88 | 28,50 | 27,83 | 28,06 | 1,48% | 14.986,00 |
| 16.01.2025 | 27,50 | 27,85 | 26,90 | 27,65 | 0,95% | 4.687,00 |
| 15.01.2025 | 26,30 | 27,41 | 26,30 | 27,39 | 6,20% | 8.967,00 |
| 14.01.2025 | 25,47 | 25,79 | 25,00 | 25,79 | 0,51% | 1.286,00 |
| 13.01.2025 | 25,38 | 25,66 | 25,06 | 25,66 | 1,87% | 9.036,00 |
| 10.01.2025 | 25,30 | 25,33 | 25,00 | 25,19 | 0,48% | 389,00 |
| 09.01.2025 | 25,26 | 25,39 | 25,06 | 25,07 | -2,45% | 617,00 |
| 08.01.2025 | 25,66 | 25,70 | 25,60 | 25,70 | -0,08% | 63,00 |