25,520€
-0,20%
Echtzeit-Aktienkurs FANUC CORP.
Bid:
Ask:
Aktienkurse zur FANUC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 25,30 | 25,34 | 24,33 | 24,64 | -4,35% | 3.024,00 |
| 01.08.2024 | 26,56 | 26,60 | 25,47 | 25,76 | -5,74% | 946,00 |
| 31.07.2024 | 27,30 | 27,48 | 27,15 | 27,33 | 4,09% | 1.542,00 |
| 30.07.2024 | 26,24 | 26,56 | 26,09 | 26,26 | -1,48% | 306,00 |
| 29.07.2024 | 25,67 | 27,25 | 25,46 | 26,65 | 7,92% | 3.391,00 |
| 26.07.2024 | 24,58 | 24,81 | 24,30 | 24,70 | 2,24% | 1.590,00 |
| 25.07.2024 | 24,50 | 24,58 | 24,07 | 24,16 | -2,74% | 1.419,00 |
| 24.07.2024 | 25,36 | 25,40 | 24,84 | 24,84 | -1,74% | 633,00 |
| 23.07.2024 | 25,14 | 25,45 | 25,07 | 25,28 | -1,46% | 234,00 |
| 22.07.2024 | 25,41 | 25,93 | 25,38 | 25,65 | 0,75% | 1.701,00 |
| 19.07.2024 | 25,56 | 25,61 | 25,26 | 25,46 | -2,08% | 1.051,00 |
| 18.07.2024 | 26,18 | 26,40 | 25,85 | 26,00 | -0,48% | 2.659,00 |
| 17.07.2024 | 26,60 | 26,60 | 25,98 | 26,13 | -1,43% | 816,00 |
| 16.07.2024 | 26,30 | 26,52 | 26,08 | 26,51 | 1,14% | 1.366,00 |
| 15.07.2024 | 26,05 | 26,47 | 26,05 | 26,21 | 0,06% | 935,00 |
| 12.07.2024 | 25,69 | 26,35 | 25,65 | 26,19 | -0,32% | 991,00 |
| 11.07.2024 | 26,32 | 26,64 | 26,25 | 26,28 | -0,30% | 1.175,00 |
| 10.07.2024 | 26,05 | 26,49 | 26,04 | 26,36 | 1,60% | 193,00 |
| 09.07.2024 | 26,04 | 26,10 | 25,90 | 25,94 | 2,41% | 102,00 |
| 08.07.2024 | 25,32 | 25,49 | 25,20 | 25,33 | -1,54% | 782,00 |