28,195€
0,41%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 25,96 | 25,96 | 25,53 | 25,72 | 1,70% | 3.490,00 |
| 06.01.2025 | 25,46 | 25,46 | 25,01 | 25,29 | -0,90% | 1.720,00 |
| 03.01.2025 | 25,80 | 25,97 | 25,52 | 25,52 | -0,89% | 2.120,00 |
| 02.01.2025 | 25,24 | 25,75 | 25,24 | 25,75 | 2,47% | 2.253,00 |
| 30.12.2024 | 25,16 | 25,16 | 24,83 | 25,13 | -0,24% | 917,00 |
| 27.12.2024 | 25,18 | 25,48 | 25,14 | 25,19 | 1,78% | 579,00 |
| 23.12.2024 | 24,71 | 24,89 | 24,20 | 24,75 | -0,60% | 1.760,00 |
| 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 |