Fanuc Corp.
[WKN: 863731 | ISIN: JP3802400006]
Aktienkurse
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