24,800€
2,06%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 24,51 | 24,84 | 24,28 | 24,77 | 1,93% | 990,00 |
| 04.11.2024 | 24,57 | 24,57 | 24,30 | 24,30 | -1,06% | 450,00 |
| 01.11.2024 | 24,28 | 24,93 | 24,28 | 24,56 | 0,37% | 50,00 |
| 31.10.2024 | 24,47 | 24,47 | 24,47 | 24,47 | 0,62% | - |
| 30.10.2024 | 24,34 | 24,66 | 24,32 | 24,32 | 3,71% | 350,00 |
| 29.10.2024 | 24,14 | 24,15 | 23,45 | 23,45 | -3,89% | 800,00 |
| 28.10.2024 | 24,04 | 24,52 | 23,45 | 24,40 | 3,92% | 550,00 |
| 25.10.2024 | 23,61 | 23,70 | 23,40 | 23,48 | 0,34% | 6.560,00 |
| 24.10.2024 | 23,51 | 23,54 | 23,40 | 23,40 | -0,17% | 100,00 |
| 23.10.2024 | 23,83 | 23,83 | 23,36 | 23,44 | -3,06% | 975,00 |
| 22.10.2024 | 23,88 | 24,18 | 23,88 | 24,18 | 0,37% | - |
| 21.10.2024 | 24,28 | 24,28 | 24,06 | 24,09 | -2,47% | 95,00 |
| 18.10.2024 | 24,38 | 24,70 | 24,03 | 24,70 | 2,40% | 948,00 |
| 17.10.2024 | 24,11 | 24,12 | 24,11 | 24,12 | 0,29% | - |
| 16.10.2024 | 23,59 | 24,08 | 23,59 | 24,05 | -0,58% | 795,00 |
| 15.10.2024 | 24,60 | 24,60 | 24,19 | 24,19 | -4,05% | - |
| 14.10.2024 | 25,00 | 25,21 | 24,91 | 25,21 | 0,56% | 390,00 |
| 11.10.2024 | 24,78 | 25,07 | 24,78 | 25,07 | 0,28% | 100,00 |
| 10.10.2024 | 25,20 | 25,33 | 24,97 | 25,00 | -1,07% | 109,00 |
| 09.10.2024 | 25,12 | 25,27 | 25,12 | 25,27 | 0,08% | - |
| 08.10.2024 | 25,00 | 25,70 | 25,00 | 25,25 | -1,75% | 10,00 |
| 07.10.2024 | 25,66 | 25,82 | 25,42 | 25,70 | 0,00% | 350,00 |
| 04.10.2024 | 25,52 | 25,70 | 25,52 | 25,70 | 1,30% | 518,00 |
| 03.10.2024 | 25,16 | 25,37 | 25,16 | 25,37 | -0,94% | - |
| 02.10.2024 | 25,69 | 25,72 | 25,50 | 25,61 | 0,51% | 2.875,00 |
| 01.10.2024 | 25,88 | 25,88 | 25,25 | 25,48 | -4,35% | 860,00 |
| 30.09.2024 | 26,25 | 26,74 | 26,25 | 26,64 | 2,19% | 572,00 |
| 27.09.2024 | 26,48 | 26,66 | 26,07 | 26,07 | -0,91% | 120,00 |
| 26.09.2024 | 25,97 | 26,31 | 25,97 | 26,31 | 1,66% | 150,00 |
| 25.09.2024 | 25,56 | 26,02 | 25,52 | 25,88 | 5,29% | 12,00 |
| 24.09.2024 | 24,52 | 24,58 | 24,52 | 24,58 | -4,73% | 500,00 |
| 23.09.2024 | 24,28 | 25,80 | 24,28 | 25,80 | 3,82% | 390,00 |
| 20.09.2024 | 24,80 | 24,85 | 24,80 | 24,85 | 3,24% | - |
| 19.09.2024 | 23,85 | 24,07 | 23,85 | 24,07 | -0,12% | 425,00 |
| 18.09.2024 | 23,82 | 24,10 | 23,82 | 24,10 | 1,09% | 40,00 |
| 17.09.2024 | 24,00 | 24,14 | 23,75 | 23,84 | -0,50% | 220,00 |
| 16.09.2024 | 24,70 | 24,70 | 23,96 | 23,96 | -1,84% | 105,00 |
| 13.09.2024 | 24,48 | 24,48 | 24,41 | 24,41 | 1,41% | - |
| 12.09.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,04% | - |
| 11.09.2024 | 23,26 | 24,08 | 23,26 | 24,08 | 0,71% | 4.445,00 |
| 10.09.2024 | 24,00 | 24,00 | 23,91 | 23,91 | -1,77% | 150,00 |
| 09.09.2024 | 24,25 | 24,34 | 24,25 | 24,34 | 0,37% | 154,00 |
| 06.09.2024 | 24,46 | 24,46 | 24,25 | 24,25 | -2,14% | 10,00 |
| 05.09.2024 | 24,70 | 25,09 | 24,70 | 24,78 | -1,55% | 4,00 |
| 04.09.2024 | 25,06 | 25,47 | 25,06 | 25,17 | -0,91% | 600,00 |
| 03.09.2024 | 26,15 | 26,15 | 25,40 | 25,40 | -3,35% | - |
| 02.09.2024 | 26,28 | 26,28 | 26,28 | 26,28 | -0,19% | - |
| 30.08.2024 | 26,45 | 27,09 | 26,33 | 26,33 | -0,42% | 753,00 |
| 29.08.2024 | 26,29 | 26,44 | 26,29 | 26,44 | 2,36% | - |
| 28.08.2024 | 25,28 | 26,25 | 25,28 | 25,83 | -0,42% | 421,00 |
| 27.08.2024 | 26,01 | 26,01 | 25,94 | 25,94 | -0,35% | 60,00 |
| 26.08.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -0,80% | - |
| 23.08.2024 | 26,15 | 26,24 | 26,15 | 26,24 | 2,94% | - |
| 22.08.2024 | 25,86 | 26,33 | 25,49 | 25,49 | -1,81% | 695,00 |
| 21.08.2024 | 25,68 | 26,09 | 25,68 | 25,96 | 1,96% | 195,00 |
| 20.08.2024 | 25,39 | 25,46 | 25,39 | 25,46 | 1,64% | 25,00 |
| 19.08.2024 | 24,97 | 25,05 | 24,97 | 25,05 | -1,61% | - |
| 16.08.2024 | 25,55 | 25,55 | 25,46 | 25,46 | -1,66% | - |
| 15.08.2024 | 24,91 | 25,89 | 24,91 | 25,89 | 5,67% | 100,00 |
| 14.08.2024 | 24,96 | 24,96 | 24,50 | 24,50 | -2,20% | - |
| 13.08.2024 | 25,11 | 25,11 | 25,05 | 25,05 | 2,96% | 225,00 |
| 12.08.2024 | 24,25 | 24,33 | 24,25 | 24,33 | 0,33% | 46,00 |
| 09.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,53% | - |
| 08.08.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 0,54% | - |
| 07.08.2024 | 24,64 | 24,64 | 24,25 | 24,25 | -0,33% | - |
| 06.08.2024 | 24,88 | 24,88 | 24,33 | 24,33 | 3,53% | 150,00 |
| 05.08.2024 | 23,60 | 25,00 | 23,50 | 23,50 | -3,21% | 1.090,00 |
| 02.08.2024 | 24,97 | 24,97 | 24,28 | 24,28 | -5,01% | 6,00 |
| 01.08.2024 | 26,30 | 26,30 | 25,56 | 25,56 | -5,93% | 75,00 |
| 31.07.2024 | 27,24 | 27,50 | 27,17 | 27,17 | 4,22% | 360,00 |
| 30.07.2024 | 26,10 | 26,10 | 26,00 | 26,07 | -3,27% | 100,00 |
| 29.07.2024 | 25,65 | 26,95 | 25,65 | 26,95 | 9,78% | 220,00 |
| 26.07.2024 | 24,46 | 24,55 | 24,46 | 24,55 | 1,99% | 175,00 |
| 25.07.2024 | 24,35 | 24,35 | 24,07 | 24,07 | -3,02% | 165,00 |
| 24.07.2024 | 25,16 | 25,16 | 24,82 | 24,82 | -1,35% | - |
| 23.07.2024 | 25,00 | 25,16 | 25,00 | 25,16 | -1,41% | 50,00 |
| 22.07.2024 | 25,23 | 25,52 | 25,23 | 25,52 | 0,99% | 300,00 |
| 19.07.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -2,55% | - |
| 18.07.2024 | 26,16 | 26,47 | 25,83 | 25,93 | 0,04% | 225,00 |
| 17.07.2024 | 26,31 | 26,31 | 25,92 | 25,92 | -1,41% | 135,00 |
| 16.07.2024 | 25,90 | 26,66 | 25,90 | 26,29 | 0,88% | 2.337,00 |
| 15.07.2024 | 26,06 | 26,06 | 26,06 | 26,06 | 0,08% | - |
| 12.07.2024 | 25,49 | 26,04 | 25,49 | 26,04 | -0,19% | 60,00 |
| 11.07.2024 | 26,17 | 26,20 | 26,09 | 26,09 | -0,23% | 40,00 |
| 10.07.2024 | 25,88 | 26,15 | 25,88 | 26,15 | 1,55% | - |
| 09.07.2024 | 25,87 | 25,87 | 25,75 | 25,75 | 1,02% | - |
| 08.07.2024 | 25,49 | 25,49 | 25,49 | 25,49 | -0,20% | 47,00 |
| 05.07.2024 | 25,50 | 26,05 | 25,50 | 25,54 | 0,67% | 645,00 |
| 04.07.2024 | 25,52 | 25,60 | 25,37 | 25,37 | 0,67% | 350,00 |
| 03.07.2024 | 25,38 | 25,38 | 25,20 | 25,20 | -0,71% | 750,00 |
| 02.07.2024 | 25,89 | 25,93 | 25,38 | 25,38 | 0,32% | 170,00 |
| 01.07.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -0,63% | - |
| 28.06.2024 | 25,31 | 25,79 | 25,31 | 25,46 | 1,60% | 1.553,00 |
| 27.06.2024 | 25,01 | 25,06 | 24,99 | 25,06 | 0,04% | 80,00 |
| 26.06.2024 | 25,41 | 25,41 | 25,05 | 25,05 | 0,32% | - |
| 25.06.2024 | 25,07 | 25,07 | 24,97 | 24,97 | 2,09% | - |
| 24.06.2024 | 24,46 | 24,75 | 24,46 | 24,46 | 0,25% | 600,00 |
| 21.06.2024 | 24,51 | 24,51 | 24,40 | 24,40 | -0,69% | 162,00 |
| 20.06.2024 | 24,69 | 24,70 | 24,57 | 24,57 | 0,29% | 400,00 |
| 19.06.2024 | 24,88 | 25,24 | 24,50 | 24,50 | -3,05% | 625,00 |