28,620€
-0,78%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,87 | 28,91 | 28,12 | 28,65 | -0,68% | - |
| 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% | - |
| 13.01.2025 | 25,10 | 25,75 | 25,04 | 25,68 | 2,41% | - |
| 10.01.2025 | 25,11 | 26,41 | 25,00 | 25,08 | -0,57% | 2,00 |
| 09.01.2025 | 25,66 | 25,66 | 25,20 | 25,22 | -1,60% | - |
| 08.01.2025 | 25,84 | 26,46 | 25,63 | 25,63 | -0,68% | - |
| 07.01.2025 | 25,36 | 26,26 | 25,36 | 25,81 | 1,88% | - |
| 06.01.2025 | 25,66 | 25,66 | 24,55 | 25,33 | -1,17% | 230,00 |
| 03.01.2025 | 25,66 | 25,86 | 25,62 | 25,63 | 0,00% | - |
| 02.01.2025 | 25,03 | 25,73 | 25,03 | 25,63 | 2,38% | - |
| 30.12.2024 | 25,19 | 25,53 | 24,50 | 25,04 | -0,65% | - |
| 27.12.2024 | 24,66 | 25,56 | 24,66 | 25,20 | 2,19% | 5,00 |
| 23.12.2024 | 24,92 | 24,92 | 24,34 | 24,66 | -0,92% | - |
| 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% | - |