25,280€
-2,09%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 25,73 | 25,76 | 25,47 | 25,69 | -0,50% | 300,00 |
| 15.10.2025 | 25,76 | 26,30 | 25,76 | 25,82 | 0,86% | 70,00 |
| 14.10.2025 | 25,78 | 25,90 | 25,44 | 25,60 | -3,76% | 535,00 |
| 13.10.2025 | 25,96 | 26,74 | 25,96 | 26,60 | 2,31% | 3.305,00 |
| 10.10.2025 | 26,81 | 26,81 | 26,00 | 26,00 | -0,95% | 700,00 |
| 09.10.2025 | 26,21 | 26,33 | 26,21 | 26,25 | 3,67% | 3.700,00 |
| 08.10.2025 | 25,21 | 25,73 | 25,21 | 25,32 | -1,44% | 865,00 |
| 07.10.2025 | 25,70 | 26,00 | 25,67 | 25,69 | -0,43% | 2.026,00 |
| 06.10.2025 | 26,04 | 26,04 | 25,80 | 25,80 | 3,20% | 80,00 |
| 03.10.2025 | 24,40 | 25,08 | 24,40 | 25,00 | 4,17% | 350,00 |
| 02.10.2025 | 23,87 | 24,47 | 23,87 | 24,00 | 0,93% | 380,00 |
| 01.10.2025 | 23,96 | 23,96 | 23,57 | 23,78 | -2,10% | 330,00 |
| 30.09.2025 | 24,22 | 24,76 | 24,22 | 24,29 | 0,66% | 2.050,00 |
| 29.09.2025 | 24,14 | 24,52 | 24,13 | 24,13 | -1,31% | 100,00 |
| 26.09.2025 | 24,50 | 24,50 | 24,45 | 24,45 | 0,78% | - |
| 25.09.2025 | 24,16 | 24,32 | 24,16 | 24,26 | -0,49% | 15,00 |
| 24.09.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,32% | - |
| 23.09.2025 | 24,81 | 24,96 | 24,81 | 24,96 | 0,40% | 40,00 |
| 22.09.2025 | 24,74 | 24,86 | 24,74 | 24,86 | 3,80% | - |
| 19.09.2025 | 23,75 | 24,16 | 23,75 | 23,95 | -2,44% | 42,00 |
| 18.09.2025 | 24,42 | 24,80 | 24,42 | 24,55 | 0,24% | 400,00 |
| 17.09.2025 | 24,07 | 24,49 | 24,05 | 24,49 | 0,74% | 360,00 |
| 16.09.2025 | 24,56 | 24,56 | 24,31 | 24,31 | 0,66% | 20,00 |
| 15.09.2025 | 24,26 | 24,26 | 24,15 | 24,15 | -0,12% | 305,00 |
| 12.09.2025 | 24,42 | 24,42 | 24,18 | 24,18 | -0,82% | - |
| 11.09.2025 | 24,27 | 24,68 | 24,11 | 24,38 | 2,14% | - |
| 10.09.2025 | 23,87 | 23,87 | 23,87 | 23,87 | -0,83% | - |
| 09.09.2025 | 23,99 | 24,31 | 23,80 | 24,07 | -0,29% | 40,00 |
| 08.09.2025 | 23,99 | 24,36 | 23,87 | 24,14 | 2,33% | - |
| 05.09.2025 | 23,59 | 23,59 | 23,59 | 23,59 | -1,46% | - |
| 04.09.2025 | 23,37 | 23,94 | 23,37 | 23,94 | 1,10% | 444,00 |
| 03.09.2025 | 23,45 | 23,68 | 23,45 | 23,68 | 0,25% | - |
| 02.09.2025 | 23,46 | 23,62 | 23,46 | 23,62 | -0,67% | 50,00 |
| 01.09.2025 | 24,11 | 24,11 | 23,78 | 23,78 | 0,46% | 54,00 |
| 29.08.2025 | 24,16 | 24,31 | 23,67 | 23,67 | -4,13% | 123,00 |
| 28.08.2025 | 24,56 | 25,04 | 24,56 | 24,69 | -0,76% | 100,00 |
| 27.08.2025 | 24,96 | 24,96 | 24,88 | 24,88 | -1,39% | 75,00 |
| 26.08.2025 | 25,11 | 25,23 | 25,11 | 25,23 | -0,71% | - |
| 25.08.2025 | 25,51 | 25,82 | 25,41 | 25,41 | 0,59% | 100,00 |
| 22.08.2025 | 24,77 | 25,30 | 24,77 | 25,26 | 0,84% | 200,00 |
| 21.08.2025 | 25,17 | 25,17 | 24,98 | 25,05 | -1,38% | 62,00 |
| 20.08.2025 | 25,79 | 25,97 | 24,99 | 25,40 | -2,72% | 1.119,00 |
| 19.08.2025 | 26,07 | 26,47 | 26,07 | 26,11 | -1,62% | 400,00 |
| 18.08.2025 | 26,74 | 26,74 | 26,54 | 26,54 | 0,00% | 650,00 |
| 15.08.2025 | 26,61 | 26,74 | 26,54 | 26,54 | 0,30% | 411,00 |
| 14.08.2025 | 26,18 | 26,46 | 26,18 | 26,46 | 1,77% | - |
| 13.08.2025 | 26,03 | 26,61 | 25,98 | 26,00 | 1,09% | 1.363,00 |
| 12.08.2025 | 25,48 | 26,18 | 25,48 | 25,72 | 3,25% | 1.009,00 |
| 11.08.2025 | 25,53 | 25,53 | 24,91 | 24,91 | 1,76% | 20,00 |
| 08.08.2025 | 25,24 | 25,30 | 24,48 | 24,48 | -2,04% | 250,00 |
| 07.08.2025 | 24,97 | 25,20 | 24,97 | 24,99 | 1,13% | 550,00 |
| 06.08.2025 | 25,27 | 25,27 | 24,71 | 24,71 | -4,04% | 1.115,00 |
| 05.08.2025 | 25,90 | 25,90 | 25,75 | 25,75 | 0,19% | 1.385,00 |
| 04.08.2025 | 25,29 | 25,70 | 25,29 | 25,70 | 1,82% | 755,00 |
| 01.08.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 3,15% | - |
| 31.07.2025 | 24,93 | 25,31 | 24,47 | 24,47 | -1,53% | 300,00 |
| 30.07.2025 | 25,15 | 25,15 | 24,85 | 24,85 | -1,04% | 395,00 |
| 29.07.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -1,14% | - |
| 28.07.2025 | 25,24 | 25,40 | 25,24 | 25,40 | 1,36% | 5,00 |
| 25.07.2025 | 24,18 | 25,20 | 24,18 | 25,06 | -0,44% | 700,00 |
| 24.07.2025 | 25,41 | 26,57 | 25,17 | 25,17 | 0,92% | 311,00 |
| 23.07.2025 | 24,52 | 25,00 | 24,52 | 24,94 | 11,84% | 985,00 |
| 22.07.2025 | 22,20 | 22,62 | 22,16 | 22,30 | 0,18% | 65,00 |
| 21.07.2025 | 21,92 | 22,85 | 21,92 | 22,26 | 2,77% | 585,00 |
| 18.07.2025 | 21,84 | 22,24 | 21,66 | 21,66 | 0,28% | 300,00 |
| 17.07.2025 | 21,81 | 21,85 | 21,59 | 21,60 | 0,37% | 1.530,00 |
| 16.07.2025 | 21,50 | 21,79 | 21,46 | 21,52 | 0,42% | 1.000,00 |
| 15.07.2025 | 21,46 | 21,80 | 21,43 | 21,43 | -0,65% | 180,00 |
| 14.07.2025 | 21,95 | 21,99 | 21,57 | 21,57 | -3,06% | 455,00 |
| 11.07.2025 | 22,01 | 22,38 | 22,01 | 22,25 | 3,20% | 855,00 |
| 10.07.2025 | 21,76 | 21,76 | 21,56 | 21,56 | -1,46% | - |
| 09.07.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,00% | - |
| 08.07.2025 | 21,72 | 22,05 | 21,72 | 21,88 | 0,88% | 554,00 |
| 07.07.2025 | 21,86 | 21,86 | 21,69 | 21,69 | -3,98% | - |
| 04.07.2025 | 22,69 | 23,08 | 22,59 | 22,59 | -0,26% | 44,00 |
| 03.07.2025 | 22,71 | 22,71 | 22,65 | 22,65 | 0,58% | - |
| 02.07.2025 | 22,61 | 22,61 | 22,52 | 22,52 | -1,31% | - |
| 01.07.2025 | 22,64 | 22,82 | 22,64 | 22,82 | -1,34% | - |
| 30.06.2025 | 23,13 | 23,13 | 23,13 | 23,13 | 0,22% | - |
| 27.06.2025 | 22,99 | 23,47 | 22,99 | 23,08 | 2,49% | 5,00 |
| 26.06.2025 | 22,52 | 22,52 | 22,22 | 22,52 | -0,04% | - |
| 25.06.2025 | 22,10 | 22,53 | 22,10 | 22,53 | 1,99% | 100,00 |
| 24.06.2025 | 21,99 | 22,09 | 21,99 | 22,09 | 2,46% | - |
| 23.06.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -1,01% | - |
| 20.06.2025 | 21,97 | 21,97 | 21,78 | 21,78 | -2,33% | - |
| 19.06.2025 | 22,27 | 22,73 | 22,27 | 22,30 | -2,41% | 30,00 |
| 18.06.2025 | 22,70 | 23,15 | 22,30 | 22,85 | 0,84% | 2.367,00 |
| 17.06.2025 | 22,84 | 22,84 | 22,66 | 22,66 | -1,22% | - |
| 16.06.2025 | 22,90 | 22,94 | 22,90 | 22,94 | 0,84% | - |
| 13.06.2025 | 23,00 | 23,48 | 22,75 | 22,75 | -1,09% | 1.130,00 |
| 12.06.2025 | 22,83 | 23,00 | 22,83 | 23,00 | 0,74% | - |
| 11.06.2025 | 22,86 | 22,86 | 22,83 | 22,83 | -0,57% | - |
| 10.06.2025 | 22,89 | 22,96 | 22,89 | 22,96 | 1,50% | - |
| 09.06.2025 | 22,67 | 22,67 | 22,62 | 22,62 | 0,18% | - |
| 06.06.2025 | 22,37 | 22,58 | 22,37 | 22,58 | 2,36% | 200,00 |
| 05.06.2025 | 22,87 | 22,87 | 22,06 | 22,06 | -3,08% | 207,00 |
| 04.06.2025 | 22,96 | 23,49 | 22,76 | 22,76 | -1,47% | 1.750,00 |
| 03.06.2025 | 23,08 | 23,44 | 23,08 | 23,10 | -1,95% | 375,00 |
| 02.06.2025 | 23,04 | 23,56 | 22,31 | 23,56 | 0,43% | 1.343,00 |
| 30.05.2025 | 23,75 | 23,90 | 23,46 | 23,46 | -1,80% | 18,00 |