30,765€
-2,67%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 31,01 | 31,01 | 31,01 | 31,01 | -1,90% | - |
| 17.12.2025 | 32,32 | 32,47 | 31,40 | 31,61 | -0,24% | 4.005,00 |
| 16.12.2025 | 31,42 | 31,93 | 30,83 | 31,69 | -4,42% | 12.456,00 |
| 15.12.2025 | 33,44 | 33,87 | 32,84 | 33,15 | -2,81% | 8.909,00 |
| 12.12.2025 | 34,24 | 35,28 | 33,89 | 34,11 | 2,82% | 25.428,00 |
| 11.12.2025 | 32,93 | 33,26 | 32,63 | 33,18 | -1,29% | 3.530,00 |
| 10.12.2025 | 33,71 | 33,71 | 33,60 | 33,61 | -0,84% | 1.439,00 |
| 09.12.2025 | 33,85 | 34,08 | 33,62 | 33,90 | 3,51% | 12.067,00 |
| 08.12.2025 | 32,68 | 32,99 | 32,23 | 32,75 | -0,61% | 9.255,00 |
| 05.12.2025 | 33,17 | 33,34 | 32,95 | 32,95 | -0,78% | 1.965,00 |
| 04.12.2025 | 32,21 | 33,49 | 32,21 | 33,21 | 13,39% | 46.908,00 |
| 03.12.2025 | 29,05 | 29,40 | 28,98 | 29,29 | -1,60% | 646,00 |
| 02.12.2025 | 29,65 | 29,91 | 29,51 | 29,76 | -2,33% | 1.795,00 |
| 01.12.2025 | 28,10 | 30,49 | 27,89 | 30,47 | 10,56% | 10.528,00 |
| 28.11.2025 | 27,62 | 27,69 | 27,21 | 27,56 | 0,73% | 6.374,00 |
| 27.11.2025 | 27,38 | 27,54 | 27,24 | 27,36 | -0,15% | 383,00 |
| 26.11.2025 | 27,30 | 27,47 | 27,13 | 27,40 | 2,11% | 886,00 |
| 25.11.2025 | 26,61 | 26,84 | 26,26 | 26,84 | 0,07% | 5.839,00 |
| 24.11.2025 | 26,28 | 26,90 | 26,01 | 26,82 | 1,00% | 1.021,00 |
| 21.11.2025 | 26,58 | 26,62 | 26,38 | 26,55 | -1,21% | 817,00 |
| 20.11.2025 | 26,78 | 27,26 | 26,76 | 26,88 | 1,55% | 5.095,00 |
| 19.11.2025 | 26,60 | 26,76 | 26,38 | 26,47 | 0,04% | 6.469,00 |
| 18.11.2025 | 26,42 | 26,51 | 26,33 | 26,46 | -3,34% | 10.452,00 |
| 17.11.2025 | 28,35 | 28,48 | 27,34 | 27,37 | -3,90% | 5.708,00 |
| 14.11.2025 | 28,30 | 28,66 | 27,95 | 28,48 | 0,99% | 15.958,00 |
| 13.11.2025 | 29,01 | 29,40 | 28,08 | 28,20 | -3,89% | 5.172,00 |
| 12.11.2025 | 29,05 | 29,48 | 28,59 | 29,34 | 0,84% | 4.069,00 |
| 11.11.2025 | 29,16 | 29,59 | 28,81 | 29,10 | -0,21% | 3.116,00 |
| 10.11.2025 | 28,89 | 29,30 | 28,88 | 29,16 | 1,71% | 2.607,00 |
| 07.11.2025 | 28,51 | 28,84 | 28,01 | 28,67 | -1,90% | 4.081,00 |
| 06.11.2025 | 29,02 | 29,37 | 28,90 | 29,22 | 3,01% | 2.760,00 |
| 05.11.2025 | 28,37 | 28,37 | 28,30 | 28,37 | -2,94% | 2.840,00 |
| 04.11.2025 | 29,43 | 29,43 | 29,20 | 29,23 | -4,46% | 7.662,00 |
| 03.11.2025 | 30,40 | 31,19 | 29,91 | 30,59 | 9,64% | 47.621,00 |
| 31.10.2025 | 27,39 | 28,09 | 27,38 | 27,90 | 0,90% | 3.363,00 |
| 30.10.2025 | 27,66 | 27,84 | 27,16 | 27,65 | 0,78% | 24.687,00 |
| 29.10.2025 | 27,97 | 28,50 | 27,24 | 27,44 | -3,24% | 37.269,00 |
| 28.10.2025 | 27,23 | 28,90 | 27,13 | 28,36 | 1,65% | 17.380,00 |
| 27.10.2025 | 27,92 | 28,39 | 27,45 | 27,90 | 1,20% | 11.454,00 |
| 24.10.2025 | 27,57 | 27,74 | 27,34 | 27,57 | 0,42% | 2.324,00 |
| 23.10.2025 | 27,22 | 27,64 | 27,18 | 27,45 | 1,44% | 636,00 |
| 22.10.2025 | 27,60 | 27,97 | 27,02 | 27,06 | 0,11% | 6.373,00 |
| 21.10.2025 | 27,09 | 27,27 | 26,83 | 27,03 | -1,44% | 1.340,00 |
| 20.10.2025 | 26,91 | 27,49 | 26,71 | 27,43 | 8,04% | 8.589,00 |
| 17.10.2025 | 25,15 | 25,44 | 24,98 | 25,39 | -1,03% | 3.273,00 |
| 16.10.2025 | 25,73 | 25,84 | 25,48 | 25,65 | -1,12% | 843,00 |
| 15.10.2025 | 25,99 | 26,15 | 25,73 | 25,94 | 0,64% | 822,00 |
| 14.10.2025 | 25,64 | 25,95 | 25,46 | 25,78 | -4,02% | 1.485,00 |
| 13.10.2025 | 26,13 | 26,99 | 26,02 | 26,86 | 3,63% | 1.653,00 |
| 10.10.2025 | 27,01 | 27,09 | 25,86 | 25,92 | -1,86% | 4.599,00 |
| 09.10.2025 | 26,45 | 26,60 | 26,15 | 26,41 | 3,57% | 13.257,00 |
| 08.10.2025 | 25,39 | 25,71 | 25,21 | 25,50 | -1,39% | 743,00 |
| 07.10.2025 | 25,41 | 25,87 | 25,31 | 25,86 | -0,67% | 3.922,00 |
| 06.10.2025 | 25,84 | 26,23 | 25,55 | 26,03 | 3,40% | 4.538,00 |
| 03.10.2025 | 24,49 | 25,38 | 24,39 | 25,18 | 5,40% | 4.142,00 |
| 02.10.2025 | 24,08 | 24,10 | 23,87 | 23,89 | -0,60% | 136,00 |
| 01.10.2025 | 24,07 | 24,16 | 23,36 | 24,03 | -1,60% | 1.788,00 |
| 30.09.2025 | 24,39 | 24,59 | 24,31 | 24,42 | 0,51% | 3.843,00 |
| 29.09.2025 | 24,32 | 24,71 | 24,03 | 24,30 | -1,08% | 1.255,00 |
| 26.09.2025 | 24,69 | 24,74 | 24,34 | 24,56 | 0,70% | 851,00 |
| 25.09.2025 | 24,18 | 24,53 | 24,18 | 24,39 | -1,16% | 8.722,00 |
| 24.09.2025 | 24,57 | 25,03 | 24,57 | 24,68 | -1,48% | 1.333,00 |
| 23.09.2025 | 25,07 | 25,09 | 24,87 | 25,05 | -0,08% | 146,00 |
| 22.09.2025 | 24,88 | 25,13 | 24,81 | 25,07 | 3,77% | 878,00 |
| 19.09.2025 | 24,02 | 24,25 | 23,83 | 24,16 | -2,42% | 366,00 |
| 18.09.2025 | 24,63 | 24,86 | 24,54 | 24,76 | 2,10% | 431,00 |
| 17.09.2025 | 24,25 | 24,29 | 24,13 | 24,25 | -0,88% | - |
| 16.09.2025 | 24,76 | 24,77 | 24,31 | 24,46 | 0,39% | 616,00 |
| 15.09.2025 | 24,43 | 24,56 | 24,31 | 24,37 | -0,12% | 731,00 |
| 12.09.2025 | 24,63 | 24,64 | 24,32 | 24,40 | 0,27% | 198,00 |
| 11.09.2025 | 24,28 | 24,65 | 24,15 | 24,33 | 0,81% | 410,00 |
| 10.09.2025 | 24,06 | 24,27 | 23,93 | 24,14 | 0,44% | 728,00 |
| 09.09.2025 | 23,99 | 24,28 | 23,82 | 24,03 | 0,25% | 537,00 |
| 08.09.2025 | 23,98 | 24,56 | 23,91 | 23,97 | 1,81% | 1.627,00 |
| 05.09.2025 | 23,78 | 23,87 | 23,35 | 23,55 | -1,01% | 1.532,00 |
| 04.09.2025 | 23,58 | 23,80 | 23,51 | 23,79 | -0,40% | 306,00 |
| 03.09.2025 | 23,64 | 23,98 | 23,64 | 23,88 | 0,23% | 218,00 |
| 02.09.2025 | 23,62 | 23,84 | 23,34 | 23,83 | -0,63% | 931,00 |
| 01.09.2025 | 23,92 | 24,16 | 23,78 | 23,98 | 0,52% | 1.475,00 |
| 29.08.2025 | 24,37 | 24,73 | 23,84 | 23,85 | -3,97% | 1.890,00 |
| 28.08.2025 | 24,78 | 25,07 | 24,50 | 24,84 | -0,70% | 4.177,00 |
| 27.08.2025 | 25,10 | 25,15 | 24,94 | 25,01 | -1,79% | 531,00 |
| 26.08.2025 | 25,33 | 25,54 | 25,06 | 25,47 | -0,57% | 2.254,00 |
| 25.08.2025 | 25,71 | 25,93 | 25,44 | 25,61 | 0,61% | 642,00 |
| 22.08.2025 | 24,97 | 25,53 | 24,82 | 25,46 | 0,79% | 1.039,00 |
| 21.08.2025 | 25,37 | 25,37 | 25,07 | 25,26 | -1,25% | 730,00 |
| 20.08.2025 | 25,63 | 25,79 | 25,20 | 25,58 | -2,83% | 2.616,00 |
| 19.08.2025 | 26,28 | 26,39 | 26,04 | 26,32 | -1,15% | 516,00 |
| 18.08.2025 | 26,54 | 26,67 | 26,28 | 26,63 | -0,15% | 1.148,00 |
| 15.08.2025 | 26,80 | 26,95 | 26,57 | 26,67 | 0,60% | 1.146,00 |
| 14.08.2025 | 26,39 | 26,62 | 26,29 | 26,51 | 1,38% | 1.376,00 |
| 13.08.2025 | 26,26 | 26,52 | 26,02 | 26,15 | 0,85% | 2.921,00 |
| 12.08.2025 | 25,70 | 26,10 | 25,60 | 25,93 | 2,84% | 2.023,00 |
| 11.08.2025 | 25,24 | 25,56 | 25,02 | 25,21 | 0,78% | 3.425,00 |
| 08.08.2025 | 25,48 | 25,54 | 24,50 | 25,02 | -1,19% | 5.599,00 |
| 07.08.2025 | 25,16 | 25,38 | 24,81 | 25,32 | 1,30% | 6.154,00 |
| 06.08.2025 | 25,45 | 25,60 | 24,77 | 24,99 | -3,49% | 1.669,00 |
| 05.08.2025 | 26,08 | 26,19 | 25,75 | 25,90 | -0,21% | 6.252,00 |
| 04.08.2025 | 25,45 | 25,96 | 25,44 | 25,95 | 4,28% | 1.918,00 |
| 01.08.2025 | 25,44 | 25,85 | 24,66 | 24,89 | 1,18% | 10.301,00 |