25,920€
0,39%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,86 | 26,77 | 25,83 | 26,01 | 0,72% | - |
| 14.10.2025 | 25,79 | 25,95 | 25,39 | 25,82 | -3,76% | 1.635,00 |
| 13.10.2025 | 26,00 | 27,09 | 26,00 | 26,83 | 3,35% | 3.411,00 |
| 10.10.2025 | 26,98 | 27,26 | 25,96 | 25,96 | -1,44% | 4.599,00 |
| 09.10.2025 | 26,44 | 26,60 | 26,20 | 26,34 | 3,82% | 13.900,00 |
| 08.10.2025 | 25,21 | 25,71 | 25,21 | 25,37 | -1,48% | 743,00 |
| 07.10.2025 | 25,31 | 25,99 | 25,31 | 25,75 | -1,83% | 3.952,00 |
| 06.10.2025 | 26,00 | 26,25 | 25,68 | 26,23 | 3,35% | 4.538,00 |
| 03.10.2025 | 24,46 | 25,38 | 24,46 | 25,38 | 3,21% | 4.142,00 |
| 02.10.2025 | 23,97 | 24,59 | 23,89 | 24,59 | 2,97% | 2.700,00 |
| 01.10.2025 | 24,05 | 24,17 | 23,50 | 23,88 | -1,93% | 1.788,00 |
| 30.09.2025 | 24,48 | 24,59 | 24,35 | 24,35 | -0,20% | 3.913,00 |
| 29.09.2025 | 24,51 | 24,52 | 24,16 | 24,40 | -1,25% | 1.425,00 |
| 26.09.2025 | 24,56 | 24,71 | 24,32 | 24,71 | 0,82% | 1.051,00 |
| 25.09.2025 | 24,31 | 24,53 | 24,21 | 24,51 | -0,04% | 8.722,00 |
| 24.09.2025 | 24,74 | 24,79 | 24,42 | 24,52 | -2,93% | 3.263,00 |
| 23.09.2025 | 25,27 | 25,28 | 24,72 | 25,26 | 0,44% | 4.250,00 |
| 22.09.2025 | 24,76 | 25,15 | 24,76 | 25,15 | 3,50% | 1.178,00 |
| 19.09.2025 | 24,10 | 24,30 | 23,83 | 24,30 | -1,86% | 506,00 |
| 18.09.2025 | 24,47 | 24,86 | 24,47 | 24,76 | 1,73% | 1.092,00 |
| 17.09.2025 | 24,24 | 24,34 | 24,12 | 24,34 | -1,18% | 160,00 |
| 16.09.2025 | 24,51 | 24,72 | 24,32 | 24,63 | 1,69% | 768,00 |
| 15.09.2025 | 24,55 | 24,56 | 24,22 | 24,22 | -1,30% | 875,00 |
| 12.09.2025 | 24,35 | 24,55 | 24,35 | 24,54 | -0,85% | 202,00 |
| 11.09.2025 | 24,48 | 24,75 | 24,32 | 24,75 | 2,91% | 1.223,00 |
| 10.09.2025 | 23,95 | 24,34 | 23,95 | 24,05 | 1,39% | 1.176,00 |
| 09.09.2025 | 23,90 | 24,17 | 23,72 | 23,72 | -1,17% | 872,00 |
| 08.09.2025 | 24,15 | 24,38 | 23,80 | 24,00 | 2,13% | 2.828,00 |
| 05.09.2025 | 23,59 | 23,84 | 23,49 | 23,50 | -0,47% | 1.532,00 |
| 04.09.2025 | 23,72 | 23,73 | 23,51 | 23,61 | -0,51% | 306,00 |
| 03.09.2025 | 23,84 | 23,99 | 23,73 | 23,73 | 0,51% | 218,00 |
| 02.09.2025 | 23,35 | 23,65 | 23,35 | 23,61 | -2,15% | 931,00 |
| 01.09.2025 | 23,82 | 24,16 | 23,78 | 24,13 | 0,54% | 1.475,00 |
| 29.08.2025 | 24,20 | 24,35 | 23,80 | 24,00 | -3,34% | 1.890,00 |
| 28.08.2025 | 24,89 | 25,07 | 24,50 | 24,83 | -1,04% | 4.177,00 |
| 27.08.2025 | 25,18 | 25,18 | 24,96 | 25,09 | -1,34% | 531,00 |
| 26.08.2025 | 25,54 | 25,54 | 25,06 | 25,43 | -1,09% | 2.254,00 |
| 25.08.2025 | 25,52 | 25,76 | 25,40 | 25,71 | 0,16% | 723,00 |
| 22.08.2025 | 25,00 | 25,67 | 24,82 | 25,67 | 2,11% | 1.835,00 |
| 21.08.2025 | 25,19 | 25,26 | 25,07 | 25,14 | -1,22% | 760,00 |
| 20.08.2025 | 25,74 | 25,74 | 25,26 | 25,45 | -2,71% | 2.616,00 |
| 19.08.2025 | 26,07 | 26,39 | 26,04 | 26,16 | -1,58% | 521,00 |
| 18.08.2025 | 26,61 | 26,62 | 26,28 | 26,58 | 0,00% | 1.148,00 |
| 15.08.2025 | 26,66 | 26,95 | 26,57 | 26,58 | -0,15% | 1.146,00 |
| 14.08.2025 | 26,51 | 26,62 | 26,36 | 26,62 | 2,31% | 1.376,00 |
| 13.08.2025 | 26,33 | 26,52 | 26,02 | 26,02 | 0,89% | 3.590,00 |
| 12.08.2025 | 25,56 | 26,19 | 25,56 | 25,79 | 1,22% | 2.023,00 |
| 11.08.2025 | 25,48 | 25,48 | 25,00 | 25,48 | 2,74% | 3.425,00 |
| 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 |