30,770€
-4,38%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,31 | 32,33 | 31,32 | 32,18 | 1,66% | 780,00 |
| 16.12.2025 | 31,56 | 32,62 | 31,16 | 31,66 | -5,17% | 383,00 |
| 15.12.2025 | 33,44 | 33,74 | 33,09 | 33,38 | -0,39% | 716,00 |
| 12.12.2025 | 35,14 | 35,26 | 33,37 | 33,51 | -4,37% | 1.370,00 |
| 11.12.2025 | 32,94 | 35,04 | 32,58 | 35,04 | 5,51% | 534,00 |
| 10.12.2025 | 33,56 | 34,11 | 33,21 | 33,21 | -0,78% | 1.325,00 |
| 09.12.2025 | 34,31 | 34,41 | 33,47 | 33,47 | 4,43% | 236,00 |
| 08.12.2025 | 32,62 | 33,22 | 32,05 | 32,05 | -1,57% | 241,00 |
| 05.12.2025 | 32,85 | 33,13 | 32,56 | 32,56 | -2,31% | 418,00 |
| 04.12.2025 | 33,54 | 33,74 | 32,46 | 33,33 | 14,91% | 965,00 |
| 03.12.2025 | 28,92 | 29,02 | 28,81 | 29,01 | -1,91% | - |
| 02.12.2025 | 29,65 | 29,81 | 29,57 | 29,57 | -4,09% | - |
| 01.12.2025 | 27,92 | 30,83 | 27,78 | 30,83 | 11,04% | 839,00 |
| 28.11.2025 | 27,81 | 27,81 | 27,74 | 27,77 | 1,48% | - |
| 27.11.2025 | 27,38 | 27,61 | 27,35 | 27,36 | -0,36% | - |
| 26.11.2025 | 27,63 | 28,33 | 27,24 | 27,46 | 3,08% | 300,00 |
| 25.11.2025 | 26,63 | 27,48 | 26,42 | 26,64 | -0,97% | 2.300,00 |
| 24.11.2025 | 27,27 | 27,61 | 26,38 | 26,90 | 1,78% | 35,00 |
| 21.11.2025 | 26,58 | 27,51 | 26,36 | 26,43 | -1,23% | 35,00 |
| 20.11.2025 | 27,66 | 27,81 | 26,29 | 26,76 | 0,34% | 200,00 |
| 19.11.2025 | 26,60 | 27,65 | 26,59 | 26,67 | 0,00% | 200,00 |
| 18.11.2025 | 26,84 | 27,03 | 26,56 | 26,67 | -4,10% | 160,00 |
| 17.11.2025 | 28,35 | 29,20 | 27,60 | 27,81 | -1,70% | 1.185,00 |
| 14.11.2025 | 29,11 | 29,14 | 28,05 | 28,29 | -3,51% | 1.068,00 |
| 13.11.2025 | 29,04 | 29,91 | 28,22 | 29,32 | 0,62% | 59,00 |
| 12.11.2025 | 29,05 | 29,96 | 29,03 | 29,14 | 0,52% | 340,00 |
| 11.11.2025 | 29,96 | 30,00 | 28,90 | 28,99 | 0,73% | 80,00 |
| 10.11.2025 | 28,88 | 29,69 | 28,77 | 28,78 | 1,45% | 60,00 |
| 07.11.2025 | 28,51 | 28,81 | 28,13 | 28,37 | -1,32% | 1.580,00 |
| 06.11.2025 | 29,02 | 29,60 | 28,56 | 28,75 | -2,81% | - |
| 05.11.2025 | 29,15 | 29,58 | 28,19 | 29,58 | 0,34% | 1.210,00 |
| 04.11.2025 | 29,21 | 30,13 | 29,06 | 29,48 | -4,72% | 110,00 |
| 03.11.2025 | 28,83 | 30,94 | 28,82 | 30,94 | 7,39% | 2.576,00 |
| 31.10.2025 | 27,39 | 29,47 | 27,39 | 28,81 | 4,46% | 2.960,00 |
| 30.10.2025 | 27,91 | 28,18 | 27,19 | 27,58 | 0,36% | 4.890,00 |
| 29.10.2025 | 27,50 | 27,95 | 27,10 | 27,48 | -3,24% | 750,00 |
| 28.10.2025 | 27,43 | 28,75 | 27,33 | 28,40 | 0,11% | 389,00 |
| 27.10.2025 | 28,09 | 28,75 | 27,81 | 28,37 | 3,54% | 60,00 |
| 24.10.2025 | 27,57 | 28,31 | 27,38 | 27,40 | -0,29% | 380,00 |
| 23.10.2025 | 27,22 | 28,17 | 27,18 | 27,48 | 1,63% | - |
| 22.10.2025 | 27,54 | 27,81 | 27,02 | 27,04 | 0,41% | 1.700,00 |
| 21.10.2025 | 27,09 | 27,26 | 26,93 | 26,93 | 0,19% | - |
| 20.10.2025 | 26,90 | 27,43 | 26,86 | 26,88 | 6,29% | 240,00 |
| 17.10.2025 | 25,15 | 26,22 | 25,09 | 25,29 | -0,94% | - |
| 16.10.2025 | 25,73 | 26,35 | 25,53 | 25,53 | -1,20% | - |
| 15.10.2025 | 25,98 | 26,77 | 25,73 | 25,84 | 1,37% | 440,00 |
| 14.10.2025 | 25,64 | 26,14 | 25,39 | 25,49 | -3,92% | - |
| 13.10.2025 | 27,04 | 27,22 | 26,53 | 26,53 | -1,27% | 250,00 |
| 10.10.2025 | 27,04 | 27,32 | 25,66 | 26,87 | 1,57% | 190,00 |
| 09.10.2025 | 26,45 | 26,46 | 26,45 | 26,46 | 3,93% | - |
| 08.10.2025 | 25,39 | 26,08 | 25,33 | 25,46 | -0,95% | - |
| 07.10.2025 | 25,41 | 26,19 | 25,34 | 25,70 | -0,77% | 20,00 |
| 06.10.2025 | 25,82 | 26,87 | 25,80 | 25,90 | 2,78% | 500,00 |
| 03.10.2025 | 24,50 | 25,49 | 24,50 | 25,20 | 5,00% | - |
| 02.10.2025 | 24,08 | 24,67 | 23,90 | 24,00 | -0,04% | 400,00 |
| 01.10.2025 | 23,94 | 24,81 | 23,73 | 24,01 | -1,68% | - |
| 30.09.2025 | 24,39 | 25,07 | 24,31 | 24,42 | 0,78% | - |
| 29.09.2025 | 24,32 | 25,11 | 24,23 | 24,23 | -1,36% | - |
| 26.09.2025 | 24,69 | 25,32 | 24,44 | 24,57 | 0,82% | - |
| 25.09.2025 | 24,96 | 25,16 | 24,21 | 24,37 | -3,18% | - |
| 24.09.2025 | 24,57 | 25,29 | 24,50 | 25,17 | 0,40% | - |
| 22.09.2025 | 24,88 | 25,61 | 24,74 | 25,07 | 3,90% | 10,00 |
| 19.09.2025 | 24,02 | 24,46 | 23,80 | 24,13 | -2,05% | - |
| 18.09.2025 | 24,63 | 25,42 | 24,54 | 24,63 | 1,65% | 225,00 |
| 17.09.2025 | 24,25 | 24,84 | 24,13 | 24,23 | -0,94% | - |
| 16.09.2025 | 24,76 | 25,31 | 24,45 | 24,46 | 0,66% | - |
| 15.09.2025 | 25,12 | 25,23 | 24,30 | 24,30 | -0,47% | - |
| 12.09.2025 | 24,63 | 25,18 | 24,34 | 24,42 | 1,45% | - |
| 10.09.2025 | 24,06 | 24,77 | 24,06 | 24,07 | -0,23% | - |
| 09.09.2025 | 23,99 | 24,58 | 23,83 | 24,12 | -1,15% | 207,00 |
| 08.09.2025 | 24,00 | 24,82 | 24,00 | 24,40 | 3,74% | 50,00 |
| 05.09.2025 | 23,78 | 24,51 | 23,52 | 23,52 | -1,16% | - |
| 04.09.2025 | 23,58 | 23,80 | 23,46 | 23,80 | 0,27% | - |
| 03.09.2025 | 23,64 | 24,28 | 23,64 | 23,73 | 2,20% | - |
| 02.09.2025 | 23,62 | 24,07 | 23,22 | 23,22 | -3,13% | - |
| 01.09.2025 | 23,92 | 24,63 | 23,79 | 23,97 | -0,17% | 436,00 |
| 29.08.2025 | 24,46 | 25,08 | 23,84 | 24,01 | -3,32% | 232,00 |
| 28.08.2025 | 24,78 | 25,49 | 24,68 | 24,84 | -1,08% | - |
| 27.08.2025 | 25,10 | 25,76 | 24,96 | 25,11 | -1,41% | - |
| 26.08.2025 | 25,32 | 26,03 | 25,18 | 25,47 | -0,49% | - |
| 25.08.2025 | 25,71 | 26,33 | 25,50 | 25,59 | 1,15% | - |
| 22.08.2025 | 24,97 | 25,93 | 24,93 | 25,30 | 0,22% | 600,00 |
| 21.08.2025 | 25,37 | 25,95 | 25,10 | 25,25 | -1,04% | - |
| 20.08.2025 | 25,64 | 26,31 | 25,34 | 25,51 | -2,48% | 760,00 |
| 19.08.2025 | 26,28 | 26,77 | 26,02 | 26,16 | -1,56% | - |
| 18.08.2025 | 26,54 | 27,08 | 26,31 | 26,58 | -0,67% | 1.800,00 |
| 15.08.2025 | 26,80 | 27,18 | 26,63 | 26,76 | 0,94% | - |
| 14.08.2025 | 26,39 | 27,01 | 26,30 | 26,51 | -1,14% | - |
| 13.08.2025 | 26,47 | 27,03 | 26,27 | 26,81 | 3,35% | - |
| 12.08.2025 | 25,70 | 26,68 | 25,61 | 25,94 | 2,75% | - |
| 11.08.2025 | 25,27 | 26,05 | 25,24 | 25,25 | 0,94% | - |
| 08.08.2025 | 25,47 | 26,30 | 24,67 | 25,01 | -1,19% | 710,00 |
| 07.08.2025 | 25,87 | 26,11 | 25,11 | 25,31 | 1,30% | - |
| 06.08.2025 | 25,45 | 26,06 | 24,79 | 24,99 | -3,53% | - |
| 05.08.2025 | 26,09 | 26,82 | 25,81 | 25,90 | -0,19% | - |
| 04.08.2025 | 25,45 | 26,44 | 25,45 | 25,95 | 1,29% | 20,00 |
| 01.08.2025 | 25,44 | 26,09 | 25,16 | 25,62 | 4,15% | - |
| 31.07.2025 | 25,09 | 25,76 | 24,08 | 24,60 | -1,86% | - |
| 30.07.2025 | 25,01 | 25,84 | 24,97 | 25,07 | -3,47% | - |
| 29.07.2025 | 25,30 | 26,17 | 25,30 | 25,97 | 1,54% | - |