28,400€
2,16%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 28,13 | 28,13 | 28,12 | 28,12 | 1,15% | 125,00 |
| 20.02.2025 | 27,86 | 27,86 | 27,80 | 27,80 | -0,36% | 400,00 |
| 19.02.2025 | 27,80 | 27,90 | 27,80 | 27,90 | -0,25% | - |
| 18.02.2025 | 27,82 | 28,36 | 27,82 | 27,97 | 0,61% | 100,00 |
| 17.02.2025 | 27,98 | 27,98 | 27,45 | 27,80 | 1,68% | 862,00 |
| 14.02.2025 | 28,00 | 28,00 | 27,22 | 27,34 | -2,43% | 504,00 |
| 13.02.2025 | 28,00 | 28,74 | 28,00 | 28,02 | 0,07% | 15,00 |
| 12.02.2025 | 28,15 | 28,16 | 28,00 | 28,00 | -2,27% | 36,00 |
| 11.02.2025 | 28,55 | 28,65 | 28,53 | 28,65 | 0,63% | 1.200,00 |
| 10.02.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 0,64% | - |
| 07.02.2025 | 28,01 | 28,60 | 28,01 | 28,29 | 2,69% | 15,00 |
| 06.02.2025 | 27,44 | 28,08 | 27,44 | 27,55 | 0,25% | 840,00 |
| 05.02.2025 | 27,18 | 27,48 | 27,18 | 27,48 | 0,81% | - |
| 04.02.2025 | 27,27 | 27,27 | 27,26 | 27,26 | -0,73% | - |
| 03.02.2025 | 27,25 | 27,46 | 27,01 | 27,46 | -4,09% | 990,00 |
| 31.01.2025 | 28,66 | 28,66 | 28,63 | 28,63 | 0,21% | - |
| 30.01.2025 | 28,52 | 28,57 | 28,52 | 28,57 | -0,49% | 300,00 |
| 29.01.2025 | 29,10 | 29,15 | 28,71 | 28,71 | -1,54% | 230,00 |
| 28.01.2025 | 28,67 | 29,16 | 28,63 | 29,16 | 0,34% | 220,00 |
| 27.01.2025 | 28,83 | 29,06 | 28,83 | 29,06 | -0,95% | 434,00 |
| 24.01.2025 | 29,00 | 29,34 | 29,00 | 29,34 | 2,55% | 175,00 |
| 23.01.2025 | 28,52 | 28,86 | 28,52 | 28,61 | 0,32% | 1.490,00 |
| 22.01.2025 | 28,45 | 28,52 | 28,38 | 28,52 | -0,45% | 355,00 |
| 21.01.2025 | 28,95 | 28,95 | 28,45 | 28,65 | -1,17% | 650,00 |
| 20.01.2025 | 28,70 | 28,99 | 28,70 | 28,99 | 3,46% | 395,00 |
| 17.01.2025 | 27,86 | 28,30 | 27,86 | 28,02 | 1,78% | 5.487,00 |
| 16.01.2025 | 27,34 | 27,70 | 27,34 | 27,53 | 1,96% | 175,00 |
| 15.01.2025 | 26,45 | 27,00 | 26,45 | 27,00 | 6,22% | 5,00 |
| 14.01.2025 | 25,46 | 25,46 | 25,42 | 25,42 | 0,55% | - |
| 13.01.2025 | 25,01 | 25,60 | 25,01 | 25,28 | 1,65% | 1.500,00 |
| 10.01.2025 | 25,02 | 25,02 | 24,87 | 24,87 | -0,56% | 300,00 |
| 09.01.2025 | 25,22 | 25,22 | 25,01 | 25,01 | -1,96% | - |
| 08.01.2025 | 25,61 | 25,61 | 25,51 | 25,51 | -0,39% | - |
| 07.01.2025 | 25,59 | 25,61 | 25,59 | 25,61 | 2,40% | - |
| 06.01.2025 | 25,01 | 25,01 | 25,01 | 25,01 | -2,42% | - |
| 03.01.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,83% | - |
| 02.01.2025 | 24,92 | 25,42 | 24,92 | 25,42 | 1,32% | 400,00 |
| 30.12.2024 | 25,09 | 25,09 | 25,09 | 25,09 | 0,28% | 125,00 |
| 27.12.2024 | 25,14 | 25,57 | 25,02 | 25,02 | 2,67% | 131,00 |
| 23.12.2024 | 24,66 | 24,66 | 24,37 | 24,37 | -1,46% | - |
| 20.12.2024 | 24,48 | 24,73 | 24,44 | 24,73 | 0,49% | 768,00 |
| 19.12.2024 | 24,44 | 24,61 | 24,44 | 24,61 | 0,00% | - |
| 18.12.2024 | 24,69 | 24,90 | 24,61 | 24,61 | -0,40% | 590,00 |
| 17.12.2024 | 24,72 | 25,00 | 24,71 | 24,71 | -0,44% | 20,00 |
| 16.12.2024 | 24,82 | 24,82 | 24,82 | 24,82 | -0,44% | - |
| 13.12.2024 | 24,94 | 24,94 | 24,93 | 24,93 | -2,39% | - |
| 12.12.2024 | 25,63 | 25,63 | 25,54 | 25,54 | -0,58% | 125,00 |
| 11.12.2024 | 25,60 | 25,69 | 25,60 | 25,69 | 0,00% | 35,00 |
| 10.12.2024 | 25,56 | 25,75 | 25,56 | 25,69 | 1,94% | 636,00 |
| 09.12.2024 | 24,45 | 25,20 | 24,45 | 25,20 | 0,00% | 1.450,00 |
| 06.12.2024 | 25,06 | 25,20 | 24,79 | 25,20 | 0,96% | 700,00 |
| 05.12.2024 | 24,98 | 24,98 | 24,96 | 24,96 | -0,68% | 1.418,00 |
| 04.12.2024 | 24,92 | 25,13 | 24,92 | 25,13 | 0,96% | 150,00 |
| 03.12.2024 | 25,43 | 25,43 | 24,89 | 24,89 | 0,69% | 1.779,00 |
| 02.12.2024 | 24,49 | 24,73 | 24,49 | 24,72 | 2,15% | 1.050,00 |
| 29.11.2024 | 24,50 | 24,50 | 24,20 | 24,20 | -1,79% | 238,00 |
| 28.11.2024 | 24,44 | 24,64 | 24,44 | 24,64 | -0,65% | 350,00 |
| 27.11.2024 | 24,83 | 24,96 | 24,66 | 24,80 | -2,17% | 1.431,00 |
| 26.11.2024 | 25,53 | 25,53 | 25,35 | 25,35 | -1,48% | 180,00 |
| 25.11.2024 | 25,55 | 25,73 | 25,42 | 25,73 | 1,46% | 1.091,00 |
| 22.11.2024 | 25,16 | 25,55 | 25,16 | 25,36 | 0,12% | 600,00 |
| 21.11.2024 | 24,85 | 25,33 | 24,85 | 25,33 | 2,93% | - |
| 20.11.2024 | 24,50 | 24,91 | 24,50 | 24,61 | -0,20% | 100,00 |
| 19.11.2024 | 24,94 | 24,94 | 24,66 | 24,66 | -0,16% | - |
| 18.11.2024 | 24,80 | 24,80 | 24,70 | 24,70 | -1,36% | 370,00 |
| 15.11.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -0,28% | - |
| 14.11.2024 | 24,85 | 25,14 | 24,85 | 25,11 | 2,83% | 30,00 |
| 13.11.2024 | 24,56 | 24,56 | 24,42 | 24,42 | -2,98% | - |
| 12.11.2024 | 25,28 | 25,28 | 25,06 | 25,17 | -3,49% | 60,00 |
| 11.11.2024 | 25,36 | 26,08 | 25,31 | 26,08 | 1,44% | 175,00 |
| 08.11.2024 | 25,95 | 25,95 | 25,71 | 25,71 | -0,19% | - |
| 07.11.2024 | 25,54 | 25,76 | 25,54 | 25,76 | -1,30% | - |
| 06.11.2024 | 26,06 | 26,10 | 25,60 | 26,10 | 6,10% | 1.132,00 |
| 05.11.2024 | 24,34 | 24,60 | 24,28 | 24,60 | 1,23% | 1.375,00 |
| 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 |