21,935€
1,93%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,99 | 22,11 | 21,59 | 21,97 | 2,07% | 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 |
| 29.05.2025 | 24,10 | 24,10 | 23,89 | 23,89 | 1,10% | - |
| 28.05.2025 | 23,55 | 23,63 | 23,55 | 23,63 | -2,68% | 245,00 |
| 27.05.2025 | 23,94 | 24,28 | 23,94 | 24,28 | 1,72% | 350,00 |
| 26.05.2025 | 23,87 | 23,87 | 23,87 | 23,87 | 0,76% | - |
| 23.05.2025 | 23,86 | 23,86 | 23,69 | 23,69 | -1,29% | - |
| 22.05.2025 | 23,73 | 24,00 | 23,73 | 24,00 | 1,39% | - |
| 21.05.2025 | 24,16 | 24,20 | 23,67 | 23,67 | 0,21% | 104,00 |
| 20.05.2025 | 23,67 | 24,01 | 23,62 | 23,62 | 1,68% | 150,00 |
| 19.05.2025 | 23,12 | 23,23 | 23,12 | 23,23 | -3,29% | - |
| 16.05.2025 | 23,82 | 24,02 | 23,82 | 24,02 | -1,03% | 275,00 |
| 15.05.2025 | 23,97 | 24,27 | 23,97 | 24,27 | 2,62% | 200,00 |
| 14.05.2025 | 23,63 | 24,17 | 23,63 | 23,65 | -1,66% | 500,00 |
| 13.05.2025 | 24,06 | 24,06 | 24,05 | 24,05 | 2,17% | - |
| 12.05.2025 | 22,96 | 23,54 | 22,96 | 23,54 | 5,42% | - |
| 09.05.2025 | 22,49 | 22,83 | 22,33 | 22,33 | -0,58% | 134,00 |
| 08.05.2025 | 22,10 | 22,46 | 21,80 | 22,46 | 0,40% | 670,00 |
| 07.05.2025 | 22,27 | 22,37 | 22,27 | 22,37 | -3,03% | - |
| 06.05.2025 | 23,21 | 23,21 | 23,07 | 23,07 | -0,60% | - |
| 05.05.2025 | 22,96 | 23,21 | 22,96 | 23,21 | 1,71% | - |
| 02.05.2025 | 22,41 | 22,82 | 22,41 | 22,82 | 1,88% | - |
| 30.04.2025 | 22,30 | 22,69 | 22,30 | 22,40 | -1,50% | 1,00 |
| 29.04.2025 | 23,18 | 23,18 | 22,74 | 22,74 | -0,13% | 280,00 |
| 28.04.2025 | 22,36 | 23,12 | 22,36 | 22,77 | 0,71% | 55,00 |
| 25.04.2025 | 22,53 | 22,61 | 22,53 | 22,61 | 2,96% | - |
| 24.04.2025 | 21,69 | 22,10 | 21,69 | 21,96 | 0,83% | 5,00 |
| 23.04.2025 | 21,42 | 22,39 | 21,42 | 21,78 | 1,92% | 70,00 |
| 22.04.2025 | 21,15 | 21,50 | 21,15 | 21,37 | -1,29% | 120,00 |
| 17.04.2025 | 21,13 | 21,65 | 21,13 | 21,65 | 3,99% | - |
| 16.04.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,93% | 10,00 |
| 15.04.2025 | 20,96 | 21,68 | 20,96 | 21,23 | 4,02% | 125,00 |
| 14.04.2025 | 21,03 | 21,03 | 20,41 | 20,41 | -1,64% | 100,00 |
| 11.04.2025 | 20,68 | 21,00 | 20,68 | 20,75 | 0,97% | 149,00 |
| 10.04.2025 | 21,70 | 21,70 | 20,55 | 20,55 | 0,24% | 290,00 |
| 09.04.2025 | 19,14 | 20,50 | 19,14 | 20,50 | 3,61% | 4.102,00 |
| 08.04.2025 | 20,19 | 21,34 | 19,79 | 19,79 | -1,22% | 375,00 |
| 07.04.2025 | 20,00 | 20,21 | 19,29 | 20,03 | -7,91% | 395,00 |
| 04.04.2025 | 21,97 | 21,97 | 21,60 | 21,75 | -6,49% | 1.760,00 |
| 03.04.2025 | 24,05 | 24,05 | 23,26 | 23,26 | -6,96% | 580,00 |
| 02.04.2025 | 25,10 | 25,10 | 25,00 | 25,00 | -1,96% | 940,00 |
| 01.04.2025 | 25,21 | 25,50 | 25,21 | 25,50 | 1,47% | - |
| 31.03.2025 | 24,81 | 25,13 | 24,81 | 25,13 | -2,29% | 45,00 |
| 28.03.2025 | 26,14 | 26,14 | 25,72 | 25,72 | -3,81% | - |
| 27.03.2025 | 27,04 | 27,04 | 26,74 | 26,74 | -0,82% | - |
| 26.03.2025 | 26,96 | 27,35 | 26,96 | 26,96 | 0,22% | 60,00 |
| 25.03.2025 | 26,61 | 26,90 | 26,61 | 26,90 | 2,91% | - |
| 24.03.2025 | 26,53 | 26,53 | 26,14 | 26,14 | -2,64% | 150,00 |
| 21.03.2025 | 26,83 | 26,85 | 26,83 | 26,85 | 0,94% | - |
| 20.03.2025 | 27,33 | 27,33 | 26,60 | 26,60 | -2,31% | - |
| 19.03.2025 | 26,82 | 27,58 | 26,82 | 27,23 | 2,02% | 209,00 |
| 18.03.2025 | 26,68 | 26,69 | 26,68 | 26,69 | -0,04% | 200,00 |
| 17.03.2025 | 26,55 | 26,70 | 26,55 | 26,70 | -0,93% | 90,00 |
| 14.03.2025 | 26,44 | 26,95 | 26,44 | 26,95 | 3,38% | 175,00 |
| 13.03.2025 | 26,31 | 26,31 | 26,07 | 26,07 | -2,61% | 335,00 |
| 12.03.2025 | 26,38 | 26,91 | 26,38 | 26,77 | 2,06% | 810,00 |
| 11.03.2025 | 26,52 | 26,52 | 26,23 | 26,23 | -1,39% | - |
| 10.03.2025 | 27,09 | 27,09 | 26,60 | 26,60 | 0,80% | - |
| 07.03.2025 | 26,28 | 26,39 | 26,28 | 26,39 | 0,38% | - |
| 06.03.2025 | 26,70 | 26,70 | 26,29 | 26,29 | -1,31% | 75,00 |
| 05.03.2025 | 26,69 | 26,69 | 26,63 | 26,64 | -0,11% | - |
| 04.03.2025 | 27,26 | 27,26 | 26,67 | 26,67 | -2,27% | 475,00 |
| 03.03.2025 | 27,67 | 27,67 | 27,29 | 27,29 | -0,51% | 400,00 |
| 28.02.2025 | 27,37 | 27,43 | 27,37 | 27,43 | -3,96% | - |
| 27.02.2025 | 28,70 | 28,70 | 28,56 | 28,56 | -0,49% | 4.990,00 |
| 26.02.2025 | 28,26 | 28,72 | 28,26 | 28,70 | 0,70% | 2.033,00 |
| 25.02.2025 | 28,41 | 28,50 | 28,41 | 28,50 | 2,52% | 200,00 |