23,945€
0,15%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 23,91 | 23,98 | 23,81 | 23,94 | 0,10% | - |
| 29.08.2025 | 24,83 | 25,08 | 23,89 | 23,91 | -3,69% | 75,00 |
| 28.08.2025 | 25,07 | 25,07 | 24,63 | 24,83 | -0,98% | 541,00 |
| 27.08.2025 | 25,45 | 25,66 | 24,97 | 25,07 | -1,45% | 25,00 |
| 26.08.2025 | 25,65 | 25,70 | 25,11 | 25,44 | -0,82% | 65,00 |
| 25.08.2025 | 25,42 | 25,93 | 25,42 | 25,65 | 0,92% | 100,00 |
| 22.08.2025 | 25,25 | 25,58 | 24,95 | 25,42 | 0,65% | 440,00 |
| 21.08.2025 | 25,53 | 25,53 | 25,16 | 25,25 | -1,06% | 1.000,00 |
| 20.08.2025 | 26,29 | 26,29 | 25,29 | 25,52 | -2,84% | 338,00 |
| 19.08.2025 | 26,59 | 26,59 | 26,13 | 26,27 | -1,20% | 5,00 |
| 18.08.2025 | 26,71 | 26,92 | 26,43 | 26,59 | -0,37% | 150,00 |
| 15.08.2025 | 26,48 | 27,10 | 26,48 | 26,69 | 0,77% | - |
| 14.08.2025 | 26,12 | 26,88 | 26,12 | 26,48 | 1,38% | 49,00 |
| 13.08.2025 | 25,93 | 26,62 | 25,93 | 26,12 | 0,46% | 380,00 |
| 12.08.2025 | 25,33 | 26,25 | 25,33 | 26,00 | 2,67% | - |
| 11.08.2025 | 25,08 | 25,60 | 25,01 | 25,33 | 1,00% | 1.108,00 |
| 08.08.2025 | 25,32 | 25,71 | 24,70 | 25,08 | -0,97% | 2.516,00 |
| 07.08.2025 | 24,98 | 25,56 | 24,98 | 25,32 | 1,16% | 4.715,00 |
| 06.08.2025 | 25,90 | 25,90 | 24,95 | 25,03 | -3,34% | - |
| 05.08.2025 | 25,85 | 26,42 | 25,85 | 25,90 | 0,19% | - |
| 04.08.2025 | 24,93 | 25,96 | 24,93 | 25,85 | 3,67% | 45,00 |
| 01.08.2025 | 24,77 | 25,76 | 24,77 | 24,93 | 0,69% | 4.180,00 |
| 31.07.2025 | 25,08 | 25,26 | 24,30 | 24,76 | -1,30% | 151,00 |
| 30.07.2025 | 25,42 | 25,42 | 24,97 | 25,09 | -1,28% | 264,00 |
| 29.07.2025 | 25,60 | 25,71 | 25,20 | 25,41 | -0,74% | 10,00 |
| 28.07.2025 | 25,00 | 25,86 | 25,00 | 25,60 | 2,22% | 1.965,00 |
| 25.07.2025 | 25,36 | 25,50 | 24,32 | 25,05 | -1,26% | 200,00 |
| 24.07.2025 | 24,97 | 26,06 | 24,97 | 25,37 | 1,66% | 577,00 |
| 23.07.2025 | 24,61 | 25,28 | 24,50 | 24,95 | 11,78% | 2.531,00 |
| 22.07.2025 | 22,38 | 22,50 | 21,95 | 22,32 | -0,27% | 190,00 |
| 21.07.2025 | 21,89 | 23,04 | 21,89 | 22,38 | 2,29% | 6.756,00 |
| 18.07.2025 | 22,03 | 22,56 | 21,87 | 21,88 | -0,66% | - |
| 17.07.2025 | 21,74 | 22,53 | 21,74 | 22,03 | 1,31% | 400,00 |
| 16.07.2025 | 21,59 | 21,98 | 21,54 | 21,74 | 0,67% | 1.685,00 |
| 15.07.2025 | 21,79 | 22,09 | 21,55 | 21,60 | -0,92% | 6,00 |
| 14.07.2025 | 22,39 | 22,39 | 21,73 | 21,80 | -2,66% | 6,00 |
| 11.07.2025 | 21,78 | 22,40 | 21,78 | 22,39 | 2,85% | - |
| 10.07.2025 | 22,16 | 22,16 | 21,64 | 21,77 | -1,78% | 50,00 |
| 09.07.2025 | 21,94 | 22,20 | 21,94 | 22,17 | 1,05% | 1.040,00 |
| 08.07.2025 | 21,93 | 22,38 | 21,86 | 21,94 | -0,02% | 202,00 |
| 07.07.2025 | 22,80 | 22,80 | 21,90 | 21,94 | -3,79% | 2.084,00 |
| 04.07.2025 | 22,84 | 22,95 | 22,76 | 22,81 | -0,18% | - |
| 03.07.2025 | 22,76 | 23,02 | 22,76 | 22,85 | 0,53% | - |
| 02.07.2025 | 22,91 | 23,39 | 22,69 | 22,73 | -0,68% | - |
| 01.07.2025 | 23,31 | 23,44 | 22,76 | 22,88 | -1,80% | - |
| 30.06.2025 | 23,31 | 23,84 | 23,16 | 23,30 | -0,04% | - |
| 27.06.2025 | 22,64 | 23,64 | 22,64 | 23,31 | 2,96% | - |
| 26.06.2025 | 22,26 | 22,78 | 22,26 | 22,64 | 1,71% | - |
| 25.06.2025 | 22,27 | 22,39 | 22,25 | 22,26 | -0,04% | - |
| 24.06.2025 | 22,19 | 22,48 | 21,78 | 22,27 | 0,95% | 300,00 |
| 23.06.2025 | 21,86 | 22,07 | 21,77 | 22,06 | 0,52% | - |
| 20.06.2025 | 22,46 | 22,70 | 21,95 | 21,95 | -2,27% | - |
| 19.06.2025 | 22,96 | 22,96 | 22,38 | 22,46 | -2,18% | 500,00 |
| 18.06.2025 | 22,88 | 23,01 | 22,75 | 22,96 | 0,24% | - |
| 17.06.2025 | 23,13 | 23,54 | 22,82 | 22,90 | -0,97% | - |
| 16.06.2025 | 23,04 | 23,73 | 22,98 | 23,13 | 0,39% | - |
| 13.06.2025 | 23,09 | 23,69 | 22,69 | 23,04 | -0,15% | 271,00 |
| 12.06.2025 | 22,96 | 23,42 | 22,75 | 23,07 | 0,28% | - |
| 11.06.2025 | 23,11 | 23,60 | 22,85 | 23,01 | -0,43% | 7,00 |
| 10.06.2025 | 23,28 | 23,53 | 22,76 | 23,11 | 1,58% | - |
| 09.06.2025 | 22,73 | 23,42 | 22,71 | 22,75 | 0,07% | - |
| 06.06.2025 | 22,24 | 23,12 | 22,24 | 22,73 | 1,68% | - |
| 05.06.2025 | 22,99 | 23,32 | 22,36 | 22,36 | -2,99% | - |
| 04.06.2025 | 23,24 | 23,64 | 23,02 | 23,05 | -0,82% | - |
| 03.06.2025 | 23,74 | 23,84 | 23,15 | 23,24 | -1,30% | - |
| 02.06.2025 | 23,72 | 23,75 | 22,51 | 23,54 | -0,70% | - |
| 30.05.2025 | 24,19 | 24,53 | 23,53 | 23,71 | -2,00% | - |
| 29.05.2025 | 23,80 | 24,47 | 23,80 | 24,19 | 1,55% | - |
| 28.05.2025 | 24,42 | 24,42 | 23,74 | 23,82 | -2,42% | - |
| 27.05.2025 | 24,44 | 24,78 | 24,07 | 24,41 | 0,21% | - |
| 26.05.2025 | 23,91 | 24,60 | 23,91 | 24,36 | 1,88% | - |
| 23.05.2025 | 24,02 | 24,60 | 23,72 | 23,91 | -0,44% | 86,00 |
| 22.05.2025 | 23,78 | 24,54 | 23,78 | 24,02 | 0,10% | - |
| 21.05.2025 | 23,81 | 24,77 | 23,81 | 23,99 | 0,69% | - |
| 20.05.2025 | 23,42 | 24,45 | 23,42 | 23,83 | 1,73% | 2,00 |
| 19.05.2025 | 24,23 | 24,23 | 23,13 | 23,42 | -3,62% | - |
| 16.05.2025 | 24,36 | 24,73 | 23,84 | 24,30 | -0,25% | - |
| 15.05.2025 | 23,77 | 24,77 | 23,77 | 24,36 | 2,10% | - |
| 14.05.2025 | 24,11 | 24,40 | 23,52 | 23,86 | -0,58% | - |
| 13.05.2025 | 23,60 | 24,97 | 23,60 | 24,00 | 1,31% | - |
| 12.05.2025 | 22,47 | 23,71 | 22,47 | 23,69 | 5,01% | - |
| 09.05.2025 | 22,50 | 23,18 | 22,45 | 22,56 | 0,33% | 2,00 |
| 08.05.2025 | 22,48 | 22,53 | 21,50 | 22,49 | -1,16% | 44,00 |
| 07.05.2025 | 23,10 | 23,10 | 22,46 | 22,75 | -1,90% | - |
| 06.05.2025 | 23,27 | 23,53 | 23,18 | 23,19 | -0,73% | 2.120,00 |
| 05.05.2025 | 23,00 | 23,36 | 22,90 | 23,36 | 1,90% | 10,00 |
| 02.05.2025 | 22,65 | 23,16 | 22,20 | 22,93 | 1,60% | 603,00 |
| 30.04.2025 | 22,92 | 23,10 | 22,26 | 22,57 | -1,48% | 41,00 |
| 29.04.2025 | 22,97 | 23,05 | 22,85 | 22,91 | -0,20% | 5,00 |
| 28.04.2025 | 22,14 | 23,30 | 22,14 | 22,95 | 0,39% | - |
| 25.04.2025 | 22,14 | 23,39 | 22,14 | 22,86 | 3,51% | 230,00 |
| 24.04.2025 | 22,08 | 22,40 | 21,62 | 22,09 | 0,05% | 200,00 |
| 23.04.2025 | 21,51 | 22,31 | 21,51 | 22,08 | 2,20% | 55,00 |
| 22.04.2025 | 21,83 | 21,83 | 21,06 | 21,60 | -1,03% | 500,00 |
| 17.04.2025 | 20,70 | 22,23 | 20,70 | 21,83 | 5,43% | 2.000,00 |
| 16.04.2025 | 21,41 | 21,41 | 20,58 | 20,70 | -3,32% | 83,00 |
| 15.04.2025 | 20,54 | 21,62 | 20,54 | 21,41 | 4,24% | 1.810,00 |
| 14.04.2025 | 21,64 | 21,66 | 20,50 | 20,54 | -4,49% | 150,00 |
| 11.04.2025 | 20,77 | 21,51 | 20,14 | 21,51 | 3,56% | 450,00 |
| 10.04.2025 | 21,59 | 22,01 | 20,39 | 20,77 | -1,84% | 1.310,00 |