25,255€
-2,64%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.07.2025 | 25,09 | 25,19 | 24,08 | 24,60 | -1,84% | 8.229,00 |
| 30.07.2025 | 25,01 | 25,24 | 24,90 | 25,06 | -0,42% | 261,00 |
| 29.07.2025 | 25,30 | 25,49 | 25,01 | 25,16 | -1,60% | 2.466,00 |
| 28.07.2025 | 25,47 | 25,89 | 25,34 | 25,57 | 1,35% | 2.831,00 |
| 25.07.2025 | 24,37 | 25,45 | 24,31 | 25,23 | -0,38% | 1.800,00 |
| 24.07.2025 | 25,64 | 26,40 | 24,81 | 25,33 | 1,38% | 5.294,00 |
| 23.07.2025 | 24,77 | 25,13 | 24,23 | 24,98 | 11,20% | 11.965,00 |
| 22.07.2025 | 22,07 | 22,62 | 21,98 | 22,47 | 0,11% | 4.341,00 |
| 21.07.2025 | 22,11 | 23,49 | 22,11 | 22,44 | 2,68% | 14.337,00 |
| 18.07.2025 | 22,00 | 22,67 | 21,70 | 21,86 | -0,77% | 1.022,00 |
| 17.07.2025 | 22,00 | 22,16 | 21,89 | 22,03 | 1,47% | 1.338,00 |
| 16.07.2025 | 21,64 | 21,80 | 21,50 | 21,71 | 0,58% | 746,00 |
| 15.07.2025 | 21,60 | 21,74 | 21,51 | 21,58 | -0,87% | 1.691,00 |
| 14.07.2025 | 21,76 | 21,94 | 21,62 | 21,77 | -2,92% | 1.365,00 |
| 11.07.2025 | 22,18 | 22,52 | 22,03 | 22,43 | 3,06% | 1.774,00 |
| 10.07.2025 | 21,84 | 21,87 | 21,52 | 21,76 | -1,94% | 2.216,00 |
| 09.07.2025 | 22,01 | 22,22 | 21,94 | 22,19 | 1,00% | 113,00 |
| 08.07.2025 | 21,92 | 22,04 | 21,84 | 21,97 | 0,39% | 220,00 |
| 07.07.2025 | 22,06 | 22,20 | 21,85 | 21,89 | -3,93% | 1.187,00 |
| 04.07.2025 | 22,91 | 22,93 | 22,64 | 22,78 | -0,26% | 402,00 |
| 03.07.2025 | 22,88 | 23,00 | 22,75 | 22,84 | 0,40% | 726,00 |
| 02.07.2025 | 22,74 | 23,58 | 22,68 | 22,75 | -0,68% | 2.580,00 |
| 01.07.2025 | 22,87 | 23,22 | 22,72 | 22,91 | -1,84% | 1.126,00 |
| 30.06.2025 | 23,25 | 23,44 | 23,16 | 23,34 | 0,13% | 2.094,00 |
| 27.06.2025 | 23,19 | 23,38 | 23,06 | 23,31 | 3,17% | 265,00 |
| 26.06.2025 | 22,64 | 22,76 | 22,36 | 22,59 | 1,37% | 748,00 |
| 25.06.2025 | 22,28 | 22,50 | 22,22 | 22,29 | 0,02% | 244,00 |
| 24.06.2025 | 22,17 | 22,47 | 21,77 | 22,28 | 0,93% | 41,00 |
| 23.06.2025 | 21,75 | 22,10 | 21,75 | 22,08 | 1,01% | 672,00 |
| 20.06.2025 | 22,24 | 22,31 | 21,86 | 21,86 | -2,74% | 1.518,00 |
| 19.06.2025 | 22,58 | 22,74 | 22,31 | 22,47 | -1,68% | 833,00 |
| 18.06.2025 | 22,91 | 23,07 | 22,69 | 22,86 | 0,09% | 2.686,00 |
| 17.06.2025 | 23,04 | 23,05 | 22,78 | 22,84 | -1,32% | 98,00 |
| 16.06.2025 | 23,08 | 23,29 | 23,08 | 23,14 | 0,83% | 293,00 |
| 13.06.2025 | 23,15 | 23,21 | 22,15 | 22,95 | -0,78% | 8.680,00 |
| 12.06.2025 | 22,94 | 23,15 | 22,73 | 23,13 | 0,83% | 1.105,00 |
| 11.06.2025 | 23,05 | 23,23 | 22,91 | 22,94 | -0,74% | 242,00 |
| 10.06.2025 | 23,11 | 23,52 | 22,69 | 23,11 | 1,49% | 3.201,00 |
| 09.06.2025 | 22,86 | 23,03 | 22,73 | 22,77 | 0,18% | 1.675,00 |
| 06.06.2025 | 22,50 | 22,91 | 22,50 | 22,73 | 2,32% | 1.032,00 |
| 05.06.2025 | 22,72 | 22,74 | 22,20 | 22,22 | -3,22% | 1.770,00 |
| 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 |