Fanuc Corp.
[WKN: 863731 | ISIN: JP3802400006]
Aktienkurse
24,915€ 0,10%
Echtzeit-Aktienkurs Fanuc Corp.
Bid: Ask:

Aktienkurse zur Fanuc Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 24,92 24,92 24,92 24,92 0,10% -
20.12.2024 24,95 25,36 24,15 24,89 -0,24% 5,00
19.12.2024 24,76 25,09 24,49 24,95 0,79% 5,00
18.12.2024 24,89 25,27 24,68 24,76 -0,54% -
17.12.2024 24,90 25,02 24,58 24,89 -0,04% 12,00
16.12.2024 25,14 25,19 24,54 24,90 -0,95% -
13.12.2024 25,75 25,75 24,90 25,14 -2,37% 90,00
12.12.2024 25,84 26,12 25,59 25,75 -0,33% -
11.12.2024 25,79 25,96 25,39 25,84 0,19% -
10.12.2024 25,55 26,16 25,46 25,79 0,98% 23,00
09.12.2024 25,14 25,76 24,73 25,54 1,57% -
06.12.2024 25,03 25,27 24,44 25,14 0,44% -
05.12.2024 25,33 25,56 24,89 25,03 -1,18% 255,00
04.12.2024 25,24 25,88 24,67 25,33 0,36% 100,00
03.12.2024 24,74 25,39 24,67 25,24 1,37% 1.017,00
02.12.2024 24,48 25,39 24,48 24,90 1,74% -
29.11.2024 24,74 24,74 23,77 24,48 -1,07% 3,00
28.11.2024 24,83 25,36 24,49 24,74 -0,34% -
27.11.2024 25,78 25,78 24,36 24,83 -3,70% 414,00
26.11.2024 25,60 26,37 25,17 25,78 0,72% 542,00
25.11.2024 25,53 27,26 25,34 25,60 0,27% -
22.11.2024 25,28 26,54 25,26 25,53 -0,10% 187,00
21.11.2024 24,75 25,56 24,75 25,55 3,25% 400,00
20.11.2024 24,85 24,87 24,21 24,75 -0,40% -
19.11.2024 24,87 26,24 24,84 24,85 -0,10% 50,00
18.11.2024 24,97 25,31 24,77 24,87 -0,40% 802,00
15.11.2024 25,46 25,65 24,67 24,97 -1,92% 16,00
14.11.2024 24,73 25,57 24,67 25,46 2,97% -
13.11.2024 25,31 25,31 24,32 24,73 -2,31% 2,00
12.11.2024 25,89 25,89 25,10 25,31 -2,22% 43,00
11.11.2024 25,91 25,94 25,34 25,89 -0,08% -
08.11.2024 26,06 26,23 25,57 25,91 -0,59% 190,00
07.11.2024 26,34 26,36 24,72 26,06 -0,86% 1.000,00
06.11.2024 26,48 26,51 24,27 26,29 6,55% 1.354,00
05.11.2024 24,47 25,32 22,94 24,67 0,84% 500,00
04.11.2024 24,72 24,79 24,45 24,47 -1,01% 2,00
01.11.2024 24,49 24,81 24,28 24,72 0,94% 6,00
31.10.2024 24,71 25,02 24,39 24,49 -0,75% 85,00
30.10.2024 23,70 25,01 23,70 24,67 4,09% 550,00
29.10.2024 24,36 24,39 23,63 23,70 -2,69% 25,00
28.10.2024 23,80 24,49 23,71 24,36 2,33% 19,00
25.10.2024 23,50 23,94 23,50 23,80 1,28% 4,00
24.10.2024 23,59 23,69 23,41 23,50 -0,38% 687,00
23.10.2024 24,10 24,10 23,54 23,59 -2,10% 260,00
22.10.2024 24,29 24,29 23,90 24,10 -0,78% 716,00
21.10.2024 24,61 24,61 24,02 24,29 -1,32% -
18.10.2024 24,29 24,63 24,29 24,61 1,34% 333,00
17.10.2024 24,25 24,50 24,20 24,29 0,14% 6,00
16.10.2024 24,27 24,37 24,11 24,25 -0,76% 22,00
15.10.2024 25,03 25,04 24,39 24,44 -3,74% 70,00
14.10.2024 25,13 25,49 24,98 25,39 1,01% 1.300,00
11.10.2024 25,11 25,21 24,90 25,13 -0,18% 100,00
10.10.2024 25,42 25,42 24,83 25,18 -0,94% 153,00
09.10.2024 25,42 25,43 25,07 25,42 0,00% 263,00
08.10.2024 25,34 25,65 25,07 25,42 -2,06% 7,00
07.10.2024 26,42 26,46 25,67 25,95 0,12% 100,00
04.10.2024 25,66 26,03 25,63 25,92 1,03% -
03.10.2024 25,80 25,80 25,30 25,66 -0,52% -
02.10.2024 25,76 26,11 25,60 25,79 0,12% -
01.10.2024 26,39 26,39 25,40 25,76 -2,39% -
30.09.2024 26,23 26,56 26,07 26,39 0,63% -
27.09.2024 26,56 27,24 26,18 26,23 -1,26% -
26.09.2024 25,89 26,61 25,89 26,56 2,97% 6,00
25.09.2024 24,71 25,95 24,71 25,80 4,39% 255,00
24.09.2024 25,42 25,42 24,62 24,71 -2,79% -
23.09.2024 25,01 25,59 24,92 25,42 1,88% 6,00
20.09.2024 24,27 25,13 24,27 24,95 2,82% 2,00
19.09.2024 23,88 24,38 23,88 24,27 1,61% -
18.09.2024 24,18 24,18 23,66 23,88 -1,24% -
17.09.2024 24,29 24,37 23,84 24,18 -0,45% 470,00
16.09.2024 24,66 25,13 24,08 24,29 -1,48% 1.075,00
13.09.2024 24,38 24,90 24,38 24,66 1,15% -
12.09.2024 24,16 24,40 24,05 24,38 0,06% -
11.09.2024 23,77 24,37 23,31 24,36 1,00% 374,00
10.09.2024 24,26 24,36 23,87 24,12 -0,56% 72,00
09.09.2024 24,19 24,37 24,01 24,26 0,00% 504,00
06.09.2024 24,58 24,71 24,21 24,26 -2,94% -
05.09.2024 25,39 25,39 24,75 24,99 -1,56% -
04.09.2024 25,72 25,72 25,08 25,39 -1,28% -
03.09.2024 26,23 26,40 25,61 25,72 -1,96% -
02.09.2024 26,62 26,62 26,07 26,23 -1,45% 50,00
30.08.2024 26,65 26,86 26,29 26,62 -0,13% -
29.08.2024 25,99 27,05 25,99 26,65 2,56% -
28.08.2024 26,14 26,21 25,78 25,99 -0,57% -
27.08.2024 26,15 26,30 25,96 26,14 -0,06% 150,00
26.08.2024 26,46 26,46 26,10 26,15 1,02% -
22.08.2024 26,07 26,24 25,82 25,89 -1,16% -
21.08.2024 25,15 26,23 25,15 26,19 2,18% 20,00
20.08.2024 25,15 25,82 25,15 25,63 1,91% -
19.08.2024 25,27 25,35 24,96 25,15 -2,04% -
16.08.2024 25,58 25,90 25,58 25,68 0,39% -
15.08.2024 24,67 25,77 24,67 25,58 3,67% 100,00
14.08.2024 25,25 25,25 24,49 24,67 -2,28% -
13.08.2024 24,56 25,40 24,53 25,25 2,94% -
12.08.2024 24,45 24,55 24,10 24,53 0,33% -
09.08.2024 24,88 24,88 24,15 24,45 -1,75% 25,00
08.08.2024 24,40 25,02 24,36 24,88 1,99% -
07.08.2024 25,32 25,32 24,35 24,40 -1,01% 21,00
06.08.2024 24,55 24,94 23,95 24,65 -1,02% -
05.08.2024 23,89 25,53 23,23 24,90 0,30% 280,00