28,465€
-1,32%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,79 | 28,87 | 28,44 | 28,47 | -1,30% | 875,00 |
| 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 |
| 13.01.2025 | 25,38 | 25,73 | 25,03 | 25,67 | 2,48% | 9.036,00 |
| 10.01.2025 | 25,36 | 25,36 | 25,00 | 25,05 | -0,52% | 389,00 |
| 09.01.2025 | 25,38 | 25,43 | 25,06 | 25,18 | -1,78% | 617,00 |
| 08.01.2025 | 25,76 | 25,81 | 25,60 | 25,63 | -0,70% | 63,00 |
| 07.01.2025 | 25,79 | 25,96 | 25,53 | 25,81 | 1,71% | 3.490,00 |
| 06.01.2025 | 25,31 | 25,46 | 25,01 | 25,38 | -0,82% | 1.720,00 |
| 03.01.2025 | 25,70 | 25,97 | 25,52 | 25,59 | 0,00% | 2.120,00 |
| 02.01.2025 | 25,10 | 25,75 | 25,06 | 25,59 | 2,36% | 2.253,00 |
| 30.12.2024 | 25,17 | 25,18 | 24,68 | 25,00 | -0,56% | 917,00 |
| 27.12.2024 | 25,18 | 25,48 | 25,13 | 25,14 | 2,30% | 579,00 |
| 23.12.2024 | 24,71 | 24,89 | 24,20 | 24,57 | -1,31% | 1.760,00 |
| 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 |