22,545€
-0,94%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 22,72 | 22,87 | 22,51 | 22,56 | -0,88% | 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 |
| 24.02.2025 | 27,80 | 28,21 | 27,80 | 27,80 | -1,14% | - |
| 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% | - |