Fanuc Corp.
[WKN: 863731 | ISIN: JP3802400006]
Aktienkurse
24,885€ 0,44%
Echtzeit-Aktienkurs Fanuc Corp.
Bid: Ask:

Aktienkurse zur Fanuc Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.12.2024 24,67 24,91 24,35 24,90 0,48% 1.748,00
19.12.2024 24,67 25,03 24,37 24,78 0,16% 1.474,00
18.12.2024 24,92 25,31 24,70 24,74 -0,54% 6.968,00
17.12.2024 24,77 24,99 24,57 24,87 -0,10% 749,00
16.12.2024 24,91 25,30 24,73 24,90 -0,92% 4.579,00
13.12.2024 25,32 25,37 24,86 25,13 -2,41% 1.693,00
12.12.2024 25,84 25,92 25,38 25,75 -0,44% 1.316,00
11.12.2024 25,81 25,98 25,26 25,86 0,31% 3.155,00
10.12.2024 25,64 25,95 25,53 25,78 0,90% 1.227,00
09.12.2024 25,02 25,75 24,50 25,55 1,63% 7.876,00
06.12.2024 25,10 25,28 24,79 25,14 0,42% 4.907,00
05.12.2024 25,21 25,37 24,89 25,04 -1,24% 1.372,00
04.12.2024 25,17 25,37 24,96 25,35 0,64% 5.219,00
03.12.2024 25,18 25,30 24,77 25,19 1,25% 2.656,00
02.12.2024 24,75 25,03 24,39 24,88 1,47% 3.951,00
29.11.2024 24,46 24,61 24,39 24,52 -1,19% 478,00
28.11.2024 24,62 24,89 24,55 24,82 -0,14% 911,00
27.11.2024 24,90 25,09 24,81 24,85 -3,27% 997,00
26.11.2024 25,79 25,90 25,15 25,69 1,74% 1.005,00
25.11.2024 25,75 25,96 25,25 25,25 -1,08% 2.560,00
22.11.2024 25,37 25,73 25,33 25,53 -0,18% 932,00
21.11.2024 25,05 25,59 24,96 25,57 3,48% -
20.11.2024 24,70 24,88 24,55 24,71 -0,44% 513,00
19.11.2024 25,01 25,40 24,82 24,82 -0,18% 656,00
18.11.2024 24,98 25,00 24,74 24,87 0,12% 279,00
15.11.2024 25,16 25,34 24,66 24,84 -2,87% 2.268,00
14.11.2024 24,91 25,57 24,89 25,57 3,54% 3.628,00
13.11.2024 24,78 24,78 24,15 24,70 -2,35% 2.880,00
12.11.2024 25,47 25,49 24,80 25,29 -2,28% 2.681,00
11.11.2024 25,52 25,98 25,39 25,88 -0,08% 2.871,00
08.11.2024 26,08 26,17 25,56 25,90 -0,61% 1.627,00
07.11.2024 25,87 26,14 25,23 26,06 -1,01% 8.612,00
06.11.2024 25,83 26,43 25,61 26,33 6,69% 17.694,00
05.11.2024 24,73 24,95 24,33 24,68 0,90% 3.423,00
04.11.2024 24,54 24,83 24,36 24,46 -0,99% 1.269,00
01.11.2024 24,40 24,87 24,27 24,70 0,88% 650,00
31.10.2024 24,80 24,84 24,38 24,49 -0,77% 21,00
30.10.2024 24,85 24,92 24,39 24,68 3,05% 4.035,00
29.10.2024 24,33 24,49 23,55 23,95 -1,84% 1.722,00
28.10.2024 24,11 24,50 23,70 24,40 2,52% 1.447,00
25.10.2024 23,76 24,02 23,53 23,80 1,26% 2.099,00
24.10.2024 23,51 23,76 23,37 23,50 -0,32% 1.409,00
23.10.2024 23,67 23,95 23,56 23,58 -2,30% 767,00
22.10.2024 24,00 24,23 23,91 24,13 -0,64% 821,00
21.10.2024 24,47 24,60 23,89 24,29 -1,38% 3.300,00
18.10.2024 24,50 24,77 24,23 24,63 1,32% 2.983,00
17.10.2024 24,23 24,66 24,21 24,31 0,43% 123,00
16.10.2024 24,22 24,43 24,00 24,20 -0,90% 1.980,00
15.10.2024 24,84 25,07 24,36 24,42 -3,90% 746,00
14.10.2024 25,30 25,50 24,88 25,41 1,05% 1.061,00
11.10.2024 25,06 25,31 24,83 25,15 -0,34% 800,00
10.10.2024 24,99 25,24 24,68 25,23 -0,98% 737,00
09.10.2024 25,15 25,49 25,04 25,48 0,26% 2.408,00
08.10.2024 25,31 25,74 24,90 25,42 -2,04% 891,00
07.10.2024 26,24 26,25 25,58 25,95 0,02% 2.054,00
04.10.2024 25,74 26,09 25,53 25,94 1,27% 2.584,00
03.10.2024 25,68 25,74 25,10 25,62 -0,76% 906,00
02.10.2024 25,93 26,03 25,60 25,81 0,17% 2.097,00
01.10.2024 26,18 26,33 24,80 25,77 -2,66% 13.238,00
30.09.2024 26,40 26,65 26,04 26,47 0,91% 2.998,00
27.09.2024 27,14 27,23 26,17 26,23 -1,21% 1.203,00
26.09.2024 26,11 26,59 26,00 26,55 2,91% 506,00
25.09.2024 25,80 25,98 25,41 25,80 4,14% 1.829,00
24.09.2024 24,69 24,94 24,59 24,78 -2,82% 837,00
23.09.2024 24,91 25,70 24,89 25,50 2,23% 2.388,00
20.09.2024 24,93 25,12 24,76 24,94 2,82% -
19.09.2024 24,04 24,37 23,99 24,26 1,59% 1.571,00
18.09.2024 23,96 24,07 23,66 23,88 -1,22% 1.708,00
17.09.2024 24,12 24,35 23,80 24,17 0,04% 2.794,00
16.09.2024 25,02 25,11 24,01 24,16 -1,93% 2.860,00
13.09.2024 24,70 24,91 24,48 24,64 1,09% 811,00
12.09.2024 24,24 24,41 24,03 24,37 0,16% 100,00
11.09.2024 23,84 24,34 23,31 24,33 0,93% 11.565,00
10.09.2024 24,26 24,26 23,87 24,11 -0,52% 1.310,00
09.09.2024 24,14 24,43 24,01 24,23 0,10% 1.042,00
06.09.2024 24,69 24,70 23,98 24,21 -3,12% 1.683,00
05.09.2024 24,94 25,07 24,74 24,99 -1,58% 1.541,00
04.09.2024 25,22 25,56 25,11 25,39 -1,07% 374,00
03.09.2024 26,31 26,39 25,56 25,66 -2,12% 1.037,00
02.09.2024 26,57 26,64 26,07 26,22 -1,63% 378,00
30.08.2024 26,71 26,99 26,13 26,65 -0,06% 1.276,00
29.08.2024 26,38 27,20 26,30 26,67 2,62% 2.542,00
28.08.2024 25,95 26,20 25,78 25,99 -0,55% 1.120,00
27.08.2024 26,16 26,29 25,91 26,13 -0,06% 902,00
26.08.2024 26,24 26,41 25,98 26,15 -1,12% 1.805,00
23.08.2024 26,36 26,49 26,05 26,44 2,14% 937,00
22.08.2024 26,06 26,23 25,82 25,89 -1,11% 1.375,00
21.08.2024 25,80 26,24 25,77 26,18 2,13% 3.458,00
20.08.2024 25,54 25,65 25,43 25,63 1,97% -
19.08.2024 25,25 25,40 24,91 25,14 -2,05% 987,00
16.08.2024 25,75 25,79 25,58 25,66 0,39% 369,00
15.08.2024 25,17 25,79 24,85 25,56 3,63% 2.153,00
14.08.2024 25,08 25,11 24,42 24,67 -2,47% 1.744,00
13.08.2024 25,19 25,42 24,74 25,29 3,16% 2.657,00
12.08.2024 24,33 24,57 24,01 24,52 0,33% 2.472,00
09.08.2024 24,22 24,57 24,09 24,44 -1,81% 475,00
08.08.2024 24,52 25,11 24,27 24,89 2,20% 893,00
07.08.2024 24,99 25,31 24,35 24,35 -1,28% 1.612,00
06.08.2024 24,85 24,98 23,90 24,67 -0,92% 1.299,00
05.08.2024 23,77 25,50 23,24 24,90 1,03% 7.149,00