25,105€
-1,53%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 25,48 | 25,48 | 24,96 | 25,12 | -1,49% | 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% | - |
| 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 |