24,200€
-3,01%
Echtzeit-Aktienkurs FANUC CORP.
Bid:
Ask:
Aktienkurse zur FANUC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 25,15 | 25,29 | 24,60 | 24,60 | -3,42% | 3.024,00 |
| 01.08.2024 | 26,60 | 26,60 | 25,47 | 25,47 | -6,36% | 946,00 |
| 31.07.2024 | 27,26 | 27,48 | 27,15 | 27,20 | 3,70% | 1.542,00 |
| 30.07.2024 | 26,09 | 26,56 | 26,09 | 26,23 | -2,82% | 306,00 |
| 29.07.2024 | 25,49 | 27,00 | 25,46 | 26,99 | 8,83% | 3.391,00 |
| 26.07.2024 | 24,81 | 24,81 | 24,45 | 24,80 | 2,82% | 1.590,00 |
| 25.07.2024 | 24,54 | 24,54 | 24,12 | 24,12 | -3,02% | 1.419,00 |
| 24.07.2024 | 25,21 | 25,21 | 24,87 | 24,87 | -2,28% | 633,00 |
| 23.07.2024 | 25,26 | 25,45 | 25,21 | 25,45 | 0,16% | 234,00 |
| 22.07.2024 | 25,58 | 25,93 | 25,39 | 25,41 | 0,20% | 1.701,00 |
| 19.07.2024 | 25,32 | 25,41 | 25,32 | 25,36 | -2,69% | 1.051,00 |
| 18.07.2024 | 26,35 | 26,40 | 25,97 | 26,06 | 0,31% | 2.659,00 |
| 17.07.2024 | 26,44 | 26,44 | 25,98 | 25,98 | -1,07% | 816,00 |
| 16.07.2024 | 26,11 | 26,40 | 26,08 | 26,26 | 0,23% | 1.366,00 |
| 15.07.2024 | 26,05 | 26,47 | 26,05 | 26,20 | 0,19% | 935,00 |
| 12.07.2024 | 25,85 | 26,15 | 25,81 | 26,15 | -0,49% | 991,00 |
| 11.07.2024 | 26,34 | 26,62 | 26,28 | 26,28 | -0,79% | 1.175,00 |
| 10.07.2024 | 26,36 | 26,49 | 26,11 | 26,49 | 1,49% | 193,00 |
| 09.07.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 3,57% | 102,00 |
| 08.07.2024 | 25,44 | 25,49 | 25,20 | 25,20 | -2,36% | 782,00 |
| 05.07.2024 | 25,53 | 25,88 | 25,53 | 25,81 | 0,66% | 2.836,00 |
| 04.07.2024 | 25,83 | 25,83 | 25,43 | 25,64 | 0,43% | 2.131,00 |
| 03.07.2024 | 25,46 | 25,65 | 25,46 | 25,53 | -0,85% | 1.350,00 |
| 02.07.2024 | 25,51 | 25,75 | 25,51 | 25,75 | 0,55% | 176,00 |
| 01.07.2024 | 25,65 | 25,70 | 25,40 | 25,61 | -1,12% | 180,00 |
| 28.06.2024 | 25,56 | 25,90 | 25,56 | 25,90 | 3,27% | 2.605,00 |
| 27.06.2024 | 25,06 | 25,15 | 24,85 | 25,08 | -0,52% | 1.270,00 |
| 26.06.2024 | 25,40 | 25,40 | 25,08 | 25,21 | 0,44% | 2.667,00 |
| 25.06.2024 | 24,82 | 25,16 | 24,81 | 25,10 | 1,83% | 1.267,00 |
| 24.06.2024 | 24,61 | 25,00 | 24,51 | 24,65 | 0,53% | 3.161,00 |
| 21.06.2024 | 24,77 | 24,77 | 24,52 | 24,52 | -0,20% | 1.130,00 |
| 20.06.2024 | 24,98 | 24,98 | 24,51 | 24,57 | -0,16% | 979,00 |
| 19.06.2024 | 24,91 | 25,05 | 24,61 | 24,61 | -3,60% | 798,00 |
| 18.06.2024 | 25,18 | 25,53 | 24,87 | 25,53 | 0,27% | 3.559,00 |
| 17.06.2024 | 25,13 | 25,46 | 25,09 | 25,46 | -0,93% | 2.164,00 |
| 14.06.2024 | 25,53 | 25,77 | 25,34 | 25,70 | 0,00% | 8.769,00 |
| 13.06.2024 | 26,22 | 26,22 | 25,70 | 25,70 | -2,50% | 663,00 |
| 12.06.2024 | 26,20 | 26,50 | 25,78 | 26,36 | 2,37% | 3.520,00 |
| 11.06.2024 | 25,69 | 25,75 | 25,55 | 25,75 | -0,12% | 2.464,00 |
| 10.06.2024 | 25,72 | 25,78 | 25,61 | 25,78 | 0,98% | 1.696,00 |
| 07.06.2024 | 25,70 | 25,70 | 25,27 | 25,53 | 0,39% | 735,00 |
| 06.06.2024 | 25,58 | 25,58 | 25,43 | 25,43 | -1,24% | 315,00 |
| 05.06.2024 | 25,90 | 25,90 | 25,24 | 25,75 | -1,00% | 3.027,00 |
| 04.06.2024 | 25,97 | 26,02 | 25,97 | 26,01 | 0,39% | 407,00 |
| 03.06.2024 | 25,91 | 26,19 | 25,91 | 25,91 | 0,39% | 534,00 |
| 31.05.2024 | 26,10 | 26,10 | 25,65 | 25,81 | -1,94% | 792,00 |
| 30.05.2024 | 26,01 | 26,35 | 25,87 | 26,32 | -0,27% | 2.389,00 |
| 29.05.2024 | 26,61 | 26,61 | 26,39 | 26,39 | -1,20% | 155,00 |
| 28.05.2024 | 26,62 | 26,71 | 26,61 | 26,71 | -0,69% | 709,00 |
| 27.05.2024 | 27,04 | 27,23 | 26,90 | 26,90 | -0,46% | - |
| 24.05.2024 | 26,81 | 27,02 | 26,71 | 27,02 | 0,07% | 801,00 |
| 23.05.2024 | 27,21 | 27,49 | 27,00 | 27,00 | 1,28% | 199,00 |
| 22.05.2024 | 26,67 | 26,97 | 26,66 | 26,66 | -0,71% | 620,00 |
| 21.05.2024 | 27,18 | 27,22 | 26,85 | 26,85 | -2,72% | 481,00 |
| 20.05.2024 | 27,56 | 27,60 | 27,37 | 27,60 | 0,95% | 1.610,00 |
| 17.05.2024 | 27,17 | 27,34 | 26,05 | 27,34 | 1,26% | 2.677,00 |
| 16.05.2024 | 27,30 | 27,67 | 27,00 | 27,00 | 1,12% | 10.880,00 |
| 15.05.2024 | 26,72 | 27,04 | 26,51 | 26,70 | -1,87% | 1.667,00 |
| 14.05.2024 | 27,21 | 27,50 | 27,21 | 27,21 | -0,73% | 478,00 |
| 13.05.2024 | 27,36 | 27,55 | 27,36 | 27,41 | -0,65% | 277,00 |
| 10.05.2024 | 27,67 | 27,97 | 27,59 | 27,59 | 0,15% | 402,00 |
| 09.05.2024 | 27,55 | 27,55 | 27,55 | 27,55 | -0,29% | 2,00 |
| 08.05.2024 | 27,61 | 27,63 | 27,23 | 27,63 | -2,44% | 1.374,00 |
| 07.05.2024 | 28,16 | 28,47 | 28,12 | 28,32 | -0,77% | 1.293,00 |
| 06.05.2024 | 28,56 | 28,58 | 27,40 | 28,54 | 0,14% | 11.423,00 |
| 03.05.2024 | 28,01 | 28,50 | 28,01 | 28,50 | 1,50% | 3.607,00 |
| 02.05.2024 | 27,72 | 28,38 | 27,72 | 28,08 | 3,08% | 1.741,00 |
| 30.04.2024 | 27,75 | 27,75 | 27,24 | 27,24 | 0,04% | 644,00 |
| 29.04.2024 | 27,20 | 27,59 | 27,14 | 27,23 | 0,41% | 1.665,00 |
| 26.04.2024 | 27,24 | 27,35 | 26,55 | 27,12 | 1,84% | 2.358,00 |
| 25.04.2024 | 26,58 | 26,64 | 26,58 | 26,63 | 0,11% | 81,00 |
| 24.04.2024 | 27,56 | 27,56 | 26,42 | 26,60 | -0,93% | 505,00 |
| 23.04.2024 | 26,83 | 26,86 | 26,01 | 26,85 | -1,03% | 920,00 |
| 22.04.2024 | 26,68 | 27,13 | 26,59 | 27,13 | 4,55% | 2.237,00 |
| 19.04.2024 | 26,34 | 26,34 | 25,62 | 25,95 | -0,31% | 866,00 |