25,875€
0,64%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 25,62 | 26,16 | 25,62 | 25,84 | 0,51% | 2,00 |
| 14.10.2025 | 26,69 | 26,69 | 25,46 | 25,71 | -2,89% | - |
| 13.10.2025 | 25,97 | 26,52 | 25,91 | 26,48 | 1,28% | - |
| 10.10.2025 | 26,32 | 27,28 | 26,14 | 26,14 | -1,00% | 463,00 |
| 09.10.2025 | 25,52 | 27,00 | 25,52 | 26,41 | 3,49% | 170,00 |
| 08.10.2025 | 25,84 | 26,04 | 25,35 | 25,52 | -1,01% | 1.740,00 |
| 07.10.2025 | 25,95 | 26,06 | 25,33 | 25,78 | -0,81% | 50,00 |
| 06.10.2025 | 25,10 | 26,44 | 25,10 | 25,99 | 3,03% | 328,00 |
| 03.10.2025 | 24,23 | 25,26 | 24,23 | 25,22 | 4,37% | - |
| 02.10.2025 | 24,05 | 24,61 | 23,85 | 24,17 | 0,52% | - |
| 01.10.2025 | 24,53 | 24,59 | 23,36 | 24,04 | -1,72% | 9,00 |
| 30.09.2025 | 24,31 | 25,05 | 24,31 | 24,46 | -0,08% | 507,00 |
| 29.09.2025 | 24,38 | 24,72 | 24,05 | 24,48 | -0,77% | - |
| 26.09.2025 | 24,44 | 25,32 | 24,42 | 24,67 | 0,98% | 120,00 |
| 25.09.2025 | 24,55 | 25,10 | 24,10 | 24,43 | -0,57% | 1.163,00 |
| 24.09.2025 | 25,04 | 25,18 | 24,41 | 24,57 | -1,84% | 2,00 |
| 23.09.2025 | 25,02 | 25,03 | 25,02 | 25,03 | 0,06% | - |
| 22.09.2025 | 24,12 | 25,04 | 24,12 | 25,02 | 3,73% | - |
| 19.09.2025 | 24,74 | 24,74 | 23,89 | 24,12 | -2,51% | 24,00 |
| 18.09.2025 | 24,25 | 24,79 | 24,25 | 24,74 | 2,04% | 20,00 |
| 17.09.2025 | 24,52 | 24,52 | 24,18 | 24,24 | -1,10% | 1.043,00 |
| 16.09.2025 | 24,41 | 24,91 | 24,31 | 24,51 | 0,18% | - |
| 15.09.2025 | 24,43 | 24,48 | 24,43 | 24,47 | 0,10% | - |
| 12.09.2025 | 24,49 | 25,16 | 24,32 | 24,44 | 0,10% | - |
| 11.09.2025 | 24,21 | 24,66 | 24,16 | 24,42 | 0,93% | 12,00 |
| 10.09.2025 | 24,01 | 24,34 | 23,94 | 24,19 | 1,04% | 1.101,00 |
| 09.09.2025 | 23,99 | 24,48 | 23,76 | 23,94 | 0,84% | 10,00 |
| 08.09.2025 | 23,58 | 24,62 | 23,58 | 23,74 | 0,66% | 54,00 |
| 05.09.2025 | 23,75 | 24,42 | 22,98 | 23,59 | -0,67% | 703,00 |
| 04.09.2025 | 23,87 | 23,87 | 23,54 | 23,75 | -0,50% | 150,00 |
| 03.09.2025 | 23,78 | 23,88 | 23,65 | 23,87 | 0,27% | 1.121,00 |
| 02.09.2025 | 23,94 | 23,94 | 23,40 | 23,80 | -0,61% | 3,00 |
| 01.09.2025 | 23,91 | 23,98 | 23,81 | 23,95 | 0,15% | 6,00 |
| 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% | - |