FANUC CORP.
[WKN: 863731 | ISIN: JP3802400006]
Aktienkurse
24,735€ -0,62%
Echtzeit-Aktienkurs FANUC CORP.
Bid: Ask:

Aktienkurse zur FANUC CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 24,55 24,90 24,50 24,90 0,04% 1.748,00
19.12.2024 24,47 24,89 24,37 24,89 0,77% 1.474,00
18.12.2024 24,92 25,31 24,70 24,70 -0,32% 6.968,00
17.12.2024 24,62 24,99 24,62 24,78 -0,12% 749,00
16.12.2024 24,82 25,30 24,79 24,81 -1,00% 4.579,00
13.12.2024 25,16 25,37 24,86 25,06 -3,13% 1.693,00
12.12.2024 25,81 25,87 25,58 25,87 0,51% 1.316,00
11.12.2024 25,71 25,98 25,26 25,74 0,47% 3.155,00
10.12.2024 25,64 25,95 25,62 25,62 0,27% 1.227,00
09.12.2024 25,02 25,75 24,50 25,55 2,12% 7.876,00
06.12.2024 25,11 25,28 24,94 25,02 -0,12% 4.907,00
05.12.2024 25,37 25,37 24,89 25,05 -0,99% 1.372,00
04.12.2024 25,29 25,30 24,96 25,30 0,40% 5.219,00
03.12.2024 25,02 25,30 24,77 25,20 1,82% 2.656,00
02.12.2024 24,59 25,03 24,39 24,75 1,35% 3.951,00
29.11.2024 24,49 24,61 24,39 24,42 -1,89% 478,00
28.11.2024 24,73 24,89 24,65 24,89 0,16% 911,00
27.11.2024 25,01 25,08 24,85 24,85 -2,17% 997,00
26.11.2024 25,90 25,90 25,20 25,40 -0,39% 1.005,00
25.11.2024 25,56 25,96 25,30 25,50 0,35% 2.943,00
22.11.2024 25,58 25,72 25,40 25,41 -0,63% 932,00
21.11.2024 25,25 25,57 25,08 25,57 3,31% -
20.11.2024 24,70 24,84 24,55 24,75 -1,08% 513,00
19.11.2024 24,93 25,39 24,93 25,02 0,12% 1.056,00
18.11.2024 25,00 25,00 24,74 24,99 0,56% 279,00
15.11.2024 25,33 25,34 24,79 24,85 -1,19% 2.268,00
14.11.2024 24,91 25,32 24,91 25,15 2,78% 3.628,00
13.11.2024 24,78 24,78 24,15 24,47 -3,93% 2.880,00
12.11.2024 25,34 25,47 24,90 25,47 -1,96% 2.681,00
11.11.2024 25,39 25,98 25,39 25,98 0,15% 2.871,00
08.11.2024 25,94 26,02 25,64 25,94 -0,54% 1.627,00
07.11.2024 25,87 26,09 25,44 26,08 -0,87% 8.612,00
06.11.2024 25,80 26,31 25,61 26,31 6,52% 17.694,00
05.11.2024 24,66 24,95 24,33 24,70 0,49% 3.423,00
04.11.2024 24,54 24,83 24,36 24,58 -1,01% 1.269,00
01.11.2024 24,27 24,87 24,27 24,83 1,14% 650,00
31.10.2024 24,84 24,84 24,55 24,55 -0,81% 21,00
30.10.2024 24,81 24,90 24,39 24,75 3,56% 4.035,00
29.10.2024 24,46 24,49 23,65 23,90 -2,45% 1.722,00
28.10.2024 24,11 24,50 23,91 24,50 2,51% 1.447,00
25.10.2024 23,78 24,02 23,53 23,90 1,23% 2.099,00
24.10.2024 23,61 23,76 23,41 23,61 -0,13% 1.409,00
23.10.2024 23,77 23,95 23,56 23,64 -1,58% 767,00
22.10.2024 24,19 24,23 24,01 24,02 -1,60% 821,00
21.10.2024 24,60 24,60 23,89 24,41 -1,45% 3.300,00
18.10.2024 24,43 24,77 24,37 24,77 2,31% 2.983,00
17.10.2024 24,21 24,66 24,21 24,21 0,04% 123,00
16.10.2024 24,36 24,40 24,00 24,20 -1,55% 1.980,00
15.10.2024 24,97 25,07 24,50 24,58 -3,04% 746,00
14.10.2024 25,30 25,44 24,88 25,35 1,52% 1.061,00
11.10.2024 24,83 25,31 24,83 24,97 -0,83% 800,00
10.10.2024 24,73 25,18 24,68 25,18 -0,75% 737,00
09.10.2024 25,20 25,37 25,05 25,37 0,40% 2.408,00
08.10.2024 24,90 25,74 24,90 25,27 -2,02% 891,00
07.10.2024 26,07 26,18 25,58 25,79 0,16% 2.054,00
04.10.2024 25,54 25,94 25,53 25,75 0,04% 2.584,00
03.10.2024 25,54 25,74 25,10 25,74 -0,50% 906,00
02.10.2024 25,78 25,88 25,75 25,87 1,05% 2.097,00
01.10.2024 26,18 26,30 24,80 25,60 -2,40% 13.238,00
30.09.2024 26,30 26,65 26,04 26,23 -0,64% 2.998,00
27.09.2024 26,50 26,93 26,40 26,40 0,30% 1.203,00
26.09.2024 26,00 26,58 26,00 26,32 1,50% 506,00
25.09.2024 25,61 25,98 25,48 25,93 3,97% 1.829,00
24.09.2024 24,59 24,94 24,59 24,94 -2,20% 837,00
23.09.2024 25,00 25,50 24,89 25,50 2,99% 2.388,00
20.09.2024 24,76 24,76 24,76 24,76 2,27% 100,00
19.09.2024 24,21 24,30 24,03 24,21 1,30% 1.571,00
18.09.2024 23,84 24,05 23,71 23,90 -1,16% 1.708,00
17.09.2024 24,20 24,30 23,80 24,18 0,37% 2.794,00
16.09.2024 25,02 25,02 24,01 24,09 -1,99% 2.860,00
13.09.2024 24,84 24,84 24,48 24,58 0,70% 811,00
12.09.2024 24,41 24,41 24,41 24,41 1,71% 100,00
11.09.2024 23,77 24,00 23,31 24,00 -1,03% 11.565,00
10.09.2024 24,26 24,26 24,00 24,25 -0,37% 1.310,00
09.09.2024 24,38 24,43 24,01 24,34 0,58% 1.047,00
06.09.2024 24,66 24,66 24,20 24,20 -3,01% 1.683,00
05.09.2024 25,07 25,07 24,74 24,95 -2,00% 1.541,00
04.09.2024 25,11 25,46 25,11 25,46 -1,05% 374,00
03.09.2024 26,27 26,27 25,73 25,73 -1,30% 1.037,00
02.09.2024 26,64 26,64 26,07 26,07 -1,14% 378,00
30.08.2024 26,99 26,99 26,27 26,37 -2,33% 1.276,00
29.08.2024 26,30 27,20 26,30 27,00 4,37% 2.542,00
28.08.2024 26,16 26,16 25,79 25,87 -0,46% 1.120,00
27.08.2024 26,06 26,29 25,91 25,99 0,04% 902,00
26.08.2024 26,07 26,37 25,98 25,98 -1,03% 1.805,00
23.08.2024 26,22 26,49 26,19 26,25 1,63% 937,00
22.08.2024 25,94 26,04 25,83 25,83 -0,73% 1.375,00
21.08.2024 25,80 26,02 25,77 26,02 2,32% 3.458,00
20.08.2024 25,43 25,43 25,43 25,43 1,23% 55,00
19.08.2024 25,40 25,40 24,91 25,12 -1,88% 987,00
16.08.2024 25,79 25,79 25,60 25,60 0,43% 369,00
15.08.2024 25,31 25,79 24,85 25,49 3,91% 2.153,00
14.08.2024 25,00 25,00 24,42 24,53 -3,50% 1.744,00
13.08.2024 25,15 25,42 24,74 25,42 4,27% 2.657,00
12.08.2024 24,45 24,57 24,01 24,38 -0,29% 2.472,00
09.08.2024 24,36 24,57 24,09 24,45 -2,63% 475,00
08.08.2024 24,36 25,11 24,36 25,11 -0,79% 893,00
07.08.2024 25,09 25,31 24,72 25,31 3,10% 1.612,00
06.08.2024 24,85 24,98 24,01 24,55 -2,54% 1.299,00
05.08.2024 23,77 25,19 23,43 25,19 2,40% 7.149,00