30,855€
-2,34%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 31,21 | 32,23 | 31,00 | 31,03 | -1,79% | - |
| 17.12.2025 | 31,64 | 32,60 | 31,59 | 31,60 | -0,19% | - |
| 16.12.2025 | 33,13 | 33,13 | 30,05 | 31,66 | -4,60% | 347,00 |
| 15.12.2025 | 34,04 | 34,04 | 33,08 | 33,18 | -2,67% | 1.037,00 |
| 12.12.2025 | 33,30 | 35,12 | 33,30 | 34,09 | 2,56% | 681,00 |
| 11.12.2025 | 33,72 | 33,72 | 32,64 | 33,24 | -1,26% | 23,00 |
| 10.12.2025 | 33,98 | 33,98 | 33,39 | 33,67 | -0,69% | - |
| 09.12.2025 | 32,35 | 34,17 | 32,35 | 33,90 | 3,91% | 960,00 |
| 08.12.2025 | 32,73 | 32,94 | 32,09 | 32,63 | -0,90% | 85,00 |
| 05.12.2025 | 33,15 | 33,78 | 32,70 | 32,92 | -0,75% | - |
| 04.12.2025 | 29,24 | 33,45 | 29,24 | 33,17 | 13,71% | 2.462,00 |
| 03.12.2025 | 29,73 | 29,73 | 28,85 | 29,17 | -1,92% | - |
| 02.12.2025 | 29,45 | 29,98 | 29,42 | 29,74 | -2,06% | - |
| 01.12.2025 | 27,61 | 30,79 | 27,61 | 30,37 | 10,02% | 202,00 |
| 28.11.2025 | 27,39 | 28,36 | 27,39 | 27,60 | 0,79% | - |
| 27.11.2025 | 27,42 | 27,63 | 27,37 | 27,39 | -0,09% | 1,00 |
| 26.11.2025 | 26,96 | 27,50 | 26,96 | 27,41 | 1,88% | 5,00 |
| 25.11.2025 | 27,25 | 27,25 | 25,99 | 26,91 | 1,18% | 244,00 |
| 24.11.2025 | 26,63 | 26,86 | 26,32 | 26,59 | 0,21% | 400,00 |
| 21.11.2025 | 26,68 | 26,85 | 24,28 | 26,54 | -0,91% | - |
| 20.11.2025 | 26,91 | 27,57 | 26,68 | 26,78 | 0,19% | 1.354,00 |
| 19.11.2025 | 26,75 | 27,23 | 26,36 | 26,73 | 0,24% | 157,00 |
| 18.11.2025 | 27,48 | 27,48 | 26,33 | 26,67 | -5,43% | 147,00 |
| 17.11.2025 | 28,42 | 28,67 | 27,64 | 28,20 | -0,91% | 100,00 |
| 14.11.2025 | 28,18 | 28,72 | 27,08 | 28,46 | 0,49% | 250,00 |
| 13.11.2025 | 29,29 | 29,83 | 28,15 | 28,32 | -3,21% | - |
| 12.11.2025 | 29,15 | 29,57 | 28,36 | 29,26 | 0,39% | - |
| 11.11.2025 | 29,15 | 29,57 | 28,91 | 29,14 | 0,10% | 36,00 |
| 10.11.2025 | 28,70 | 29,22 | 28,70 | 29,11 | 1,66% | 35,00 |
| 07.11.2025 | 29,07 | 29,43 | 28,10 | 28,64 | -1,29% | 1.001,00 |
| 06.11.2025 | 28,71 | 29,61 | 28,66 | 29,01 | 0,22% | 5,00 |
| 05.11.2025 | 29,28 | 30,02 | 27,92 | 28,95 | -1,13% | 300,00 |
| 04.11.2025 | 30,11 | 30,11 | 28,98 | 29,28 | -2,43% | - |
| 03.11.2025 | 29,36 | 31,03 | 28,91 | 30,01 | 2,60% | 1,00 |
| 31.10.2025 | 27,69 | 29,40 | 26,88 | 29,25 | 5,60% | 172,00 |
| 30.10.2025 | 27,51 | 28,08 | 27,13 | 27,70 | 0,80% | 165,00 |
| 29.10.2025 | 28,11 | 28,18 | 26,89 | 27,48 | -1,75% | 362,00 |
| 28.10.2025 | 28,07 | 28,30 | 26,97 | 27,97 | 0,22% | 104,00 |
| 27.10.2025 | 27,71 | 28,21 | 27,49 | 27,91 | 1,29% | - |
| 24.10.2025 | 27,42 | 27,64 | 27,41 | 27,55 | 0,46% | 40,00 |
| 23.10.2025 | 27,24 | 27,47 | 27,17 | 27,43 | 0,98% | 60,00 |
| 22.10.2025 | 26,92 | 27,81 | 26,92 | 27,16 | 0,33% | 4,00 |
| 21.10.2025 | 27,43 | 27,43 | 27,00 | 27,07 | -1,31% | 50,00 |
| 20.10.2025 | 25,43 | 27,44 | 25,43 | 27,43 | 8,03% | 44,00 |
| 17.10.2025 | 25,32 | 25,49 | 25,04 | 25,39 | -1,09% | - |
| 16.10.2025 | 25,88 | 25,88 | 25,64 | 25,67 | -0,66% | 2,00 |
| 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 |