22,525€
-1,87%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 22,72 | 22,74 | 22,48 | 22,53 | -1,85% | 1.627,00 |
| 04.06.2025 | 23,15 | 23,53 | 22,81 | 22,96 | -1,25% | 6.343,00 |
| 03.06.2025 | 23,30 | 23,36 | 23,03 | 23,25 | -2,19% | 564,00 |
| 02.06.2025 | 23,23 | 23,78 | 22,42 | 23,77 | 0,42% | 3.153,00 |
| 30.05.2025 | 23,95 | 23,97 | 23,48 | 23,67 | -2,01% | 386,00 |
| 29.05.2025 | 24,36 | 24,47 | 23,92 | 24,15 | 1,36% | 613,00 |
| 28.05.2025 | 23,85 | 23,98 | 23,66 | 23,83 | -2,60% | 232,00 |
| 27.05.2025 | 24,13 | 24,59 | 24,12 | 24,46 | -0,06% | 328,00 |
| 26.05.2025 | 24,05 | 24,62 | 23,97 | 24,48 | 2,58% | 362,00 |
| 23.05.2025 | 24,07 | 24,19 | 23,61 | 23,86 | -0,67% | 864,00 |
| 22.05.2025 | 23,87 | 24,16 | 23,82 | 24,02 | 0,46% | 155,00 |
| 21.05.2025 | 24,16 | 24,30 | 23,76 | 23,91 | 0,57% | 8.535,00 |
| 20.05.2025 | 23,85 | 24,03 | 23,38 | 23,78 | 1,36% | 4.749,00 |
| 19.05.2025 | 23,33 | 23,48 | 23,05 | 23,46 | -3,18% | 598,00 |
| 16.05.2025 | 24,02 | 24,29 | 23,73 | 24,23 | -0,68% | 675,00 |
| 15.05.2025 | 24,20 | 24,47 | 24,11 | 24,39 | 2,20% | 448,00 |
| 14.05.2025 | 23,80 | 24,01 | 23,67 | 23,87 | -1,47% | 953,00 |
| 13.05.2025 | 24,28 | 24,96 | 23,89 | 24,22 | 2,11% | 2.045,00 |
| 12.05.2025 | 23,17 | 23,73 | 22,95 | 23,72 | 5,26% | 746,00 |
| 09.05.2025 | 22,68 | 22,72 | 22,38 | 22,54 | -0,20% | 750,00 |
| 08.05.2025 | 22,25 | 22,76 | 21,49 | 22,58 | -0,04% | 1.826,00 |
| 07.05.2025 | 22,47 | 23,00 | 22,44 | 22,59 | -2,86% | 6.109,00 |
| 06.05.2025 | 23,39 | 23,56 | 23,24 | 23,26 | -0,60% | 666,00 |
| 05.05.2025 | 23,10 | 23,43 | 23,01 | 23,40 | 1,58% | 938,00 |
| 02.05.2025 | 22,62 | 23,13 | 22,16 | 23,03 | 1,86% | 763,00 |
| 30.04.2025 | 22,49 | 22,69 | 22,17 | 22,61 | -1,37% | 465,00 |
| 29.04.2025 | 22,99 | 23,02 | 22,87 | 22,93 | -0,24% | 141,00 |
| 28.04.2025 | 22,53 | 23,27 | 22,52 | 22,98 | 0,52% | 2.140,00 |
| 25.04.2025 | 22,76 | 23,05 | 22,52 | 22,86 | 3,23% | 1.887,00 |
| 24.04.2025 | 21,89 | 22,26 | 21,65 | 22,15 | 0,20% | 950,00 |
| 23.04.2025 | 21,64 | 22,39 | 21,32 | 22,10 | 2,89% | 1.726,00 |
| 22.04.2025 | 21,09 | 21,63 | 20,93 | 21,48 | -1,45% | 747,00 |
| 17.04.2025 | 21,31 | 22,20 | 21,20 | 21,80 | 5,34% | 1.477,00 |
| 16.04.2025 | 20,64 | 21,21 | 20,54 | 20,69 | -3,25% | 849,00 |
| 15.04.2025 | 21,12 | 21,57 | 21,08 | 21,39 | 4,16% | 892,00 |
| 14.04.2025 | 20,80 | 21,14 | 20,45 | 20,53 | -3,16% | 2.550,00 |
| 11.04.2025 | 20,85 | 21,60 | 19,93 | 21,20 | 1,00% | 2.507,00 |
| 10.04.2025 | 21,58 | 22,20 | 20,99 | 20,99 | -1,22% | 2.931,00 |
| 09.04.2025 | 19,17 | 21,50 | 19,11 | 21,25 | 5,66% | 4.670,00 |
| 08.04.2025 | 20,42 | 21,38 | 19,91 | 20,11 | -1,00% | 6.049,00 |
| 07.04.2025 | 19,79 | 21,30 | 19,19 | 20,32 | -7,15% | 13.431,00 |
| 04.04.2025 | 22,20 | 22,37 | 21,38 | 21,88 | -6,30% | 11.067,00 |
| 03.04.2025 | 23,81 | 23,92 | 23,34 | 23,35 | -6,92% | - |
| 02.04.2025 | 25,05 | 25,21 | 24,95 | 25,09 | -1,38% | 524,00 |
| 01.04.2025 | 25,34 | 26,38 | 25,16 | 25,44 | 0,18% | 3.324,00 |
| 31.03.2025 | 25,05 | 25,73 | 24,76 | 25,39 | -2,14% | 4.334,00 |
| 28.03.2025 | 26,36 | 26,45 | 25,93 | 25,95 | -3,71% | 92,00 |
| 27.03.2025 | 27,32 | 27,44 | 26,93 | 26,95 | -0,55% | 1.014,00 |
| 26.03.2025 | 27,14 | 27,44 | 27,09 | 27,10 | -0,09% | 1.527,00 |
| 25.03.2025 | 26,83 | 27,14 | 26,81 | 27,12 | 1,38% | 208,00 |
| 24.03.2025 | 26,63 | 26,91 | 26,30 | 26,75 | -1,11% | 2.051,00 |
| 21.03.2025 | 27,07 | 27,11 | 26,76 | 27,05 | 0,54% | 1.026,00 |
| 20.03.2025 | 27,57 | 27,81 | 26,11 | 26,91 | -2,02% | 3.374,00 |
| 19.03.2025 | 27,01 | 27,64 | 27,00 | 27,46 | 2,54% | 1.126,00 |
| 18.03.2025 | 26,91 | 26,94 | 26,67 | 26,78 | -0,54% | 820,00 |
| 17.03.2025 | 26,78 | 27,07 | 26,71 | 26,93 | -0,37% | 704,00 |
| 14.03.2025 | 26,67 | 27,13 | 26,20 | 27,03 | 2,82% | 2.234,00 |
| 13.03.2025 | 26,48 | 26,55 | 26,11 | 26,29 | -2,52% | 1.743,00 |
| 12.03.2025 | 26,58 | 27,11 | 26,42 | 26,97 | 1,56% | 537,00 |
| 11.03.2025 | 26,76 | 26,87 | 26,28 | 26,55 | -0,90% | 5.769,00 |
| 10.03.2025 | 27,31 | 27,46 | 26,74 | 26,79 | 0,39% | 880,00 |
| 07.03.2025 | 26,48 | 26,72 | 26,22 | 26,69 | 0,77% | 586,00 |
| 06.03.2025 | 26,88 | 26,90 | 26,31 | 26,48 | -1,32% | 1.643,00 |
| 05.03.2025 | 26,92 | 26,93 | 26,51 | 26,84 | 1,61% | 1.938,00 |
| 04.03.2025 | 27,46 | 27,46 | 26,01 | 26,41 | -4,24% | 1.959,00 |
| 03.03.2025 | 27,91 | 28,21 | 27,49 | 27,58 | -0,14% | 2.652,00 |
| 28.02.2025 | 27,86 | 27,86 | 27,32 | 27,62 | -4,03% | 483,00 |
| 27.02.2025 | 28,57 | 28,95 | 28,52 | 28,78 | 0,03% | 3.336,00 |
| 26.02.2025 | 28,49 | 28,96 | 28,47 | 28,77 | 0,42% | 876,00 |
| 25.02.2025 | 28,64 | 28,84 | 28,55 | 28,65 | 2,60% | 1.225,00 |
| 24.02.2025 | 28,38 | 28,69 | 27,93 | 27,93 | -0,98% | 670,00 |
| 21.02.2025 | 28,35 | 28,50 | 28,10 | 28,20 | 0,84% | 1.402,00 |
| 20.02.2025 | 28,17 | 28,18 | 27,56 | 27,97 | -0,60% | 1.606,00 |
| 19.02.2025 | 28,01 | 28,30 | 27,83 | 28,14 | -0,21% | 523,00 |
| 18.02.2025 | 28,25 | 28,25 | 27,88 | 28,20 | 1,22% | 584,00 |
| 17.02.2025 | 27,59 | 27,88 | 27,42 | 27,86 | 1,83% | 1.177,00 |
| 14.02.2025 | 27,65 | 27,65 | 27,26 | 27,36 | -3,31% | 2.805,00 |
| 13.02.2025 | 28,20 | 28,55 | 27,89 | 28,29 | 0,43% | 1.651,00 |
| 12.02.2025 | 28,41 | 28,49 | 27,90 | 28,17 | -1,88% | 1.730,00 |
| 11.02.2025 | 28,78 | 29,09 | 28,55 | 28,71 | -0,23% | 1.577,00 |
| 10.02.2025 | 28,58 | 29,18 | 28,50 | 28,78 | 0,88% | 955,00 |
| 07.02.2025 | 28,30 | 28,68 | 28,05 | 28,53 | 2,92% | 640,00 |
| 06.02.2025 | 27,62 | 27,95 | 27,46 | 27,72 | 0,05% | 1.794,00 |
| 05.02.2025 | 27,64 | 27,82 | 27,39 | 27,70 | 0,78% | 308,00 |
| 04.02.2025 | 27,67 | 27,67 | 27,44 | 27,49 | -0,25% | 295,00 |
| 03.02.2025 | 27,28 | 27,69 | 27,02 | 27,56 | -4,60% | 4.904,00 |
| 31.01.2025 | 28,86 | 29,18 | 28,76 | 28,89 | -0,62% | 593,00 |
| 30.01.2025 | 28,85 | 29,14 | 28,68 | 29,07 | 0,31% | 1.490,00 |
| 29.01.2025 | 29,25 | 29,46 | 28,97 | 28,98 | -2,11% | 1.070,00 |
| 28.01.2025 | 29,04 | 29,60 | 28,60 | 29,60 | 2,44% | 3.620,00 |
| 27.01.2025 | 29,00 | 29,50 | 28,32 | 28,90 | -2,35% | 1.319,00 |
| 24.01.2025 | 29,05 | 29,76 | 29,05 | 29,59 | 2,65% | 9.616,00 |
| 23.01.2025 | 28,68 | 28,91 | 28,52 | 28,83 | 0,28% | 3.400,00 |
| 22.01.2025 | 28,79 | 28,91 | 28,44 | 28,75 | -0,35% | 2.068,00 |
| 21.01.2025 | 28,72 | 28,99 | 28,51 | 28,85 | -0,26% | 1.073,00 |
| 20.01.2025 | 28,92 | 29,09 | 28,66 | 28,92 | 2,68% | 2.469,00 |
| 17.01.2025 | 27,88 | 28,50 | 27,83 | 28,17 | 1,59% | 14.986,00 |
| 16.01.2025 | 27,58 | 27,93 | 26,90 | 27,73 | 1,86% | 4.687,00 |
| 15.01.2025 | 26,50 | 27,41 | 26,30 | 27,22 | 6,20% | 8.917,00 |
| 14.01.2025 | 25,63 | 25,79 | 25,00 | 25,63 | -0,14% | 1.286,00 |