22,575€
-2,04%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 22,99 | 23,32 | 22,55 | 22,57 | -2,06% | - |
| 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 |
| 09.04.2025 | 20,12 | 21,23 | 19,07 | 21,16 | 5,12% | 259,00 |
| 08.04.2025 | 20,51 | 21,36 | 19,93 | 20,13 | -1,06% | 993,00 |
| 07.04.2025 | 19,85 | 20,97 | 19,24 | 20,34 | -7,14% | 2.597,00 |
| 04.04.2025 | 23,37 | 23,37 | 21,35 | 21,91 | -6,37% | 35,00 |
| 03.04.2025 | 25,09 | 25,09 | 23,37 | 23,40 | -6,83% | 745,00 |
| 02.04.2025 | 25,48 | 25,48 | 24,96 | 25,11 | -1,51% | 50,00 |
| 01.04.2025 | 25,34 | 26,21 | 25,08 | 25,50 | 0,39% | 4,00 |
| 31.03.2025 | 25,93 | 25,93 | 24,76 | 25,40 | -2,12% | 51,00 |
| 28.03.2025 | 27,68 | 27,79 | 25,93 | 25,95 | -3,94% | 160,00 |
| 27.03.2025 | 27,00 | 28,20 | 26,99 | 27,01 | -0,04% | 73,00 |
| 26.03.2025 | 27,10 | 27,68 | 26,91 | 27,02 | -0,39% | 38,00 |
| 25.03.2025 | 26,75 | 27,24 | 26,75 | 27,13 | 1,33% | 3,00 |
| 24.03.2025 | 27,04 | 27,51 | 26,52 | 26,77 | -1,07% | - |
| 21.03.2025 | 27,04 | 27,51 | 26,77 | 27,06 | 0,00% | 300,00 |
| 20.03.2025 | 27,44 | 27,71 | 26,61 | 27,06 | -1,47% | - |
| 19.03.2025 | 26,76 | 27,54 | 26,76 | 27,47 | 2,54% | - |
| 18.03.2025 | 26,91 | 27,30 | 26,68 | 26,79 | -0,56% | - |
| 17.03.2025 | 27,03 | 27,13 | 26,71 | 26,94 | -0,37% | 150,00 |
| 14.03.2025 | 26,34 | 27,14 | 26,34 | 27,04 | 2,64% | 26,00 |
| 13.03.2025 | 26,93 | 26,93 | 25,89 | 26,34 | -2,17% | 35,00 |
| 12.03.2025 | 26,54 | 27,07 | 26,54 | 26,93 | 1,47% | - |
| 11.03.2025 | 26,86 | 27,60 | 26,35 | 26,54 | -1,14% | - |
| 10.03.2025 | 26,68 | 27,60 | 26,68 | 26,84 | 0,64% | 385,00 |
| 07.03.2025 | 26,53 | 26,69 | 26,21 | 26,67 | 0,53% | - |
| 06.03.2025 | 26,80 | 26,93 | 26,33 | 26,53 | -0,99% | 500,00 |
| 05.03.2025 | 26,56 | 26,98 | 26,48 | 26,80 | 0,88% | - |
| 04.03.2025 | 27,61 | 28,54 | 26,14 | 26,56 | -3,80% | 320,00 |
| 03.03.2025 | 27,63 | 28,14 | 27,52 | 27,61 | -0,07% | 20,00 |
| 28.02.2025 | 28,62 | 28,62 | 27,46 | 27,63 | -3,48% | 2.470,00 |
| 27.02.2025 | 28,78 | 28,86 | 28,38 | 28,63 | -0,54% | 385,00 |
| 26.02.2025 | 28,61 | 28,84 | 28,49 | 28,78 | 0,17% | 2.935,00 |
| 25.02.2025 | 27,96 | 29,76 | 27,96 | 28,73 | 2,75% | - |
| 24.02.2025 | 28,29 | 28,60 | 27,96 | 27,96 | -1,17% | - |
| 21.02.2025 | 28,02 | 28,54 | 28,02 | 28,29 | 1,00% | - |
| 20.02.2025 | 28,15 | 28,29 | 27,70 | 28,01 | -0,50% | 40,00 |
| 19.02.2025 | 28,17 | 28,18 | 27,62 | 28,15 | -0,05% | 50,00 |
| 18.02.2025 | 27,86 | 28,22 | 27,86 | 28,17 | 1,09% | - |
| 17.02.2025 | 27,42 | 27,94 | 27,32 | 27,86 | 1,60% | - |
| 14.02.2025 | 28,34 | 28,34 | 26,92 | 27,42 | -3,23% | 75,00 |
| 13.02.2025 | 28,20 | 28,53 | 28,02 | 28,34 | 0,48% | - |
| 12.02.2025 | 28,70 | 28,73 | 28,07 | 28,20 | -1,73% | - |
| 11.02.2025 | 28,74 | 28,82 | 28,64 | 28,70 | -0,33% | 100,00 |
| 10.02.2025 | 28,55 | 28,99 | 28,55 | 28,79 | 0,86% | 350,00 |
| 07.02.2025 | 27,74 | 28,63 | 27,74 | 28,55 | 2,88% | - |
| 06.02.2025 | 27,67 | 28,42 | 27,60 | 27,75 | 0,29% | - |
| 05.02.2025 | 27,50 | 27,75 | 27,33 | 27,67 | 0,62% | 415,00 |
| 04.02.2025 | 27,53 | 27,70 | 26,99 | 27,50 | -0,11% | 6,00 |
| 03.02.2025 | 28,74 | 28,74 | 26,98 | 27,53 | -4,68% | 183,00 |
| 31.01.2025 | 29,13 | 29,83 | 28,18 | 28,88 | -0,76% | 4,00 |
| 30.01.2025 | 29,13 | 29,29 | 28,66 | 29,10 | -0,02% | - |
| 29.01.2025 | 29,37 | 29,41 | 29,03 | 29,10 | -0,82% | 18,00 |
| 28.01.2025 | 28,82 | 29,48 | 28,58 | 29,34 | 1,33% | - |
| 27.01.2025 | 29,59 | 29,88 | 28,39 | 28,96 | -2,03% | 60,00 |
| 24.01.2025 | 28,84 | 29,69 | 28,84 | 29,56 | 2,60% | 300,00 |
| 23.01.2025 | 28,78 | 28,93 | 27,84 | 28,81 | 0,17% | 50,00 |
| 22.01.2025 | 28,87 | 28,91 | 28,12 | 28,76 | -0,31% | 23,00 |
| 21.01.2025 | 28,89 | 28,93 | 28,52 | 28,85 | -0,05% | 55,00 |
| 20.01.2025 | 28,18 | 29,25 | 28,18 | 28,86 | 2,54% | 154,00 |
| 17.01.2025 | 27,77 | 28,55 | 27,77 | 28,15 | 1,48% | 65,00 |
| 16.01.2025 | 27,26 | 28,01 | 27,21 | 27,74 | 1,85% | 52,00 |
| 15.01.2025 | 25,65 | 27,30 | 25,65 | 27,23 | 6,28% | 20,00 |
| 14.01.2025 | 25,71 | 25,97 | 24,52 | 25,62 | -0,23% | - |