22,570€
1,90%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 22,64 | 23,47 | 22,64 | 23,47 | 5,30% | 280,00 |
| 25.06.2025 | 22,29 | 22,88 | 22,18 | 22,29 | 0,00% | - |
| 24.06.2025 | 22,17 | 22,67 | 22,07 | 22,29 | 0,95% | - |
| 23.06.2025 | 21,76 | 22,58 | 21,76 | 22,08 | -1,87% | - |
| 20.06.2025 | 22,24 | 22,74 | 21,92 | 22,50 | 0,13% | - |
| 19.06.2025 | 22,57 | 23,14 | 22,32 | 22,47 | -1,73% | - |
| 18.06.2025 | 22,91 | 23,43 | 22,72 | 22,86 | 0,13% | - |
| 17.06.2025 | 23,04 | 23,57 | 22,78 | 22,83 | -1,34% | 675,00 |
| 16.06.2025 | 23,09 | 23,90 | 23,08 | 23,14 | 0,67% | 24,00 |
| 13.06.2025 | 23,15 | 23,86 | 22,98 | 22,99 | 0,26% | 4.528,00 |
| 12.06.2025 | 22,82 | 23,41 | 22,65 | 22,93 | -0,07% | - |
| 11.06.2025 | 23,05 | 23,83 | 22,93 | 22,94 | -3,61% | - |
| 10.06.2025 | 23,13 | 23,81 | 23,05 | 23,80 | 1,32% | - |
| 09.06.2025 | 22,86 | 23,59 | 22,84 | 23,49 | 3,39% | - |
| 06.06.2025 | 23,14 | 23,38 | 22,56 | 22,72 | -1,71% | - |
| 05.06.2025 | 22,72 | 23,37 | 22,50 | 23,12 | 0,63% | - |
| 04.06.2025 | 23,15 | 23,66 | 22,96 | 22,97 | -4,17% | - |
| 03.06.2025 | 23,30 | 23,99 | 23,16 | 23,97 | 1,74% | - |
| 02.06.2025 | 23,24 | 23,92 | 23,10 | 23,56 | -0,36% | - |
| 30.05.2025 | 23,96 | 24,52 | 23,35 | 23,65 | -1,62% | 350,00 |
| 29.05.2025 | 24,38 | 24,46 | 23,90 | 24,04 | 0,88% | - |
| 28.05.2025 | 23,85 | 23,91 | 23,64 | 23,83 | -2,64% | - |
| 27.05.2025 | 24,13 | 25,09 | 24,13 | 24,47 | 0,84% | - |
| 26.05.2025 | 24,05 | 24,71 | 24,04 | 24,27 | 1,70% | - |
| 23.05.2025 | 24,07 | 24,77 | 23,66 | 23,86 | -0,69% | 84,00 |
| 22.05.2025 | 23,88 | 24,62 | 23,79 | 24,03 | 0,52% | - |
| 21.05.2025 | 24,16 | 24,83 | 23,83 | 23,90 | -2,29% | - |
| 20.05.2025 | 23,85 | 24,61 | 23,74 | 24,46 | 4,26% | - |
| 19.05.2025 | 23,32 | 23,88 | 23,01 | 23,46 | -3,22% | - |
| 16.05.2025 | 24,02 | 24,60 | 23,94 | 24,24 | -0,21% | 40,00 |
| 15.05.2025 | 24,20 | 24,76 | 24,03 | 24,29 | 2,30% | 224,00 |
| 14.05.2025 | 23,80 | 24,39 | 23,65 | 23,75 | -1,92% | 1.000,00 |
| 13.05.2025 | 24,28 | 24,91 | 24,00 | 24,21 | 2,02% | 600,00 |
| 12.05.2025 | 23,16 | 24,17 | 22,98 | 23,73 | 5,30% | - |
| 09.05.2025 | 22,68 | 23,30 | 22,44 | 22,54 | 0,18% | - |
| 08.05.2025 | 22,25 | 22,96 | 22,20 | 22,50 | -0,40% | 200,00 |
| 07.05.2025 | 22,47 | 23,07 | 22,35 | 22,59 | -2,00% | - |
| 06.05.2025 | 23,15 | 23,54 | 23,04 | 23,05 | -0,58% | - |
| 05.05.2025 | 22,92 | 23,61 | 22,87 | 23,18 | 0,70% | - |
| 02.05.2025 | 22,62 | 23,40 | 22,55 | 23,02 | 1,88% | - |
| 30.04.2025 | 22,49 | 23,19 | 22,23 | 22,60 | -1,44% | - |
| 29.04.2025 | 22,89 | 23,48 | 22,75 | 22,93 | 0,42% | - |
| 28.04.2025 | 22,53 | 23,31 | 22,52 | 22,83 | -3,04% | 200,00 |
| 25.04.2025 | 22,75 | 23,55 | 22,68 | 23,55 | 6,32% | - |
| 24.04.2025 | 21,90 | 22,65 | 21,65 | 22,15 | 0,93% | - |
| 23.04.2025 | 21,60 | 22,41 | 21,53 | 21,94 | 2,79% | 600,00 |
| 22.04.2025 | 21,09 | 22,02 | 21,00 | 21,35 | -0,79% | 250,00 |
| 17.04.2025 | 21,32 | 21,99 | 21,20 | 21,52 | 3,94% | - |
| 16.04.2025 | 20,64 | 21,26 | 20,56 | 20,70 | -3,43% | 200,00 |
| 15.04.2025 | 21,72 | 22,01 | 21,11 | 21,44 | 4,41% | 1.350,00 |
| 14.04.2025 | 20,80 | 21,54 | 20,52 | 20,53 | -4,95% | 160,00 |
| 11.04.2025 | 20,85 | 21,60 | 20,20 | 21,60 | 2,86% | 27,00 |
| 10.04.2025 | 21,58 | 22,25 | 20,25 | 21,00 | -1,18% | 832,00 |
| 09.04.2025 | 19,17 | 22,06 | 19,01 | 21,25 | 6,14% | 100,00 |
| 08.04.2025 | 20,42 | 21,49 | 19,78 | 20,02 | -1,98% | - |
| 07.04.2025 | 19,79 | 21,47 | 19,19 | 20,43 | -6,29% | 850,00 |
| 04.04.2025 | 22,20 | 22,37 | 21,36 | 21,80 | -7,22% | 475,00 |
| 03.04.2025 | 23,81 | 23,87 | 23,13 | 23,49 | -6,32% | 17,00 |
| 02.04.2025 | 24,92 | 25,14 | 24,79 | 25,08 | -1,45% | - |
| 01.04.2025 | 25,34 | 25,56 | 24,98 | 25,45 | 0,26% | - |
| 31.03.2025 | 25,05 | 25,42 | 25,01 | 25,38 | -2,14% | - |
| 28.03.2025 | 26,36 | 26,38 | 25,81 | 25,94 | -4,65% | - |
| 27.03.2025 | 27,32 | 27,53 | 26,97 | 27,20 | 0,91% | - |
| 26.03.2025 | 27,14 | 27,37 | 26,92 | 26,96 | -1,48% | - |
| 25.03.2025 | 26,84 | 27,37 | 26,83 | 27,36 | 2,11% | - |
| 24.03.2025 | 26,62 | 27,26 | 26,57 | 26,80 | -0,98% | 293,00 |
| 21.03.2025 | 27,08 | 27,32 | 26,92 | 27,06 | -1,01% | - |
| 20.03.2025 | 27,39 | 27,47 | 27,15 | 27,34 | -0,44% | - |
| 19.03.2025 | 27,01 | 27,54 | 26,97 | 27,46 | 2,48% | - |
| 18.03.2025 | 26,91 | 27,15 | 26,73 | 26,79 | -0,56% | - |
| 17.03.2025 | 26,78 | 27,24 | 26,75 | 26,94 | -0,37% | - |
| 14.03.2025 | 26,94 | 27,36 | 26,75 | 27,04 | 2,81% | - |
| 13.03.2025 | 26,48 | 26,70 | 26,23 | 26,30 | -2,45% | 110,00 |
| 12.03.2025 | 26,58 | 27,11 | 26,54 | 26,96 | 1,64% | - |
| 11.03.2025 | 26,76 | 26,95 | 26,27 | 26,53 | -1,01% | - |
| 10.03.2025 | 27,31 | 27,52 | 26,74 | 26,80 | 0,39% | - |
| 07.03.2025 | 26,47 | 26,77 | 26,27 | 26,69 | 0,79% | 100,00 |
| 06.03.2025 | 26,87 | 27,11 | 26,38 | 26,48 | -1,27% | - |
| 05.03.2025 | 26,92 | 27,09 | 26,46 | 26,82 | 0,52% | 200,00 |
| 04.03.2025 | 27,46 | 27,46 | 26,25 | 26,68 | -3,28% | - |
| 03.03.2025 | 27,91 | 28,12 | 27,49 | 27,59 | -1,45% | - |
| 28.02.2025 | 27,68 | 27,99 | 27,43 | 27,99 | -0,99% | - |
| 27.02.2025 | 28,57 | 28,85 | 28,26 | 28,27 | -1,75% | - |
| 26.02.2025 | 28,74 | 28,96 | 28,48 | 28,78 | 0,30% | - |
| 25.02.2025 | 29,02 | 29,11 | 28,51 | 28,69 | 1,09% | - |
| 24.02.2025 | 28,58 | 28,62 | 27,96 | 28,38 | 0,66% | 40,00 |
| 21.02.2025 | 28,35 | 28,66 | 28,19 | 28,20 | 0,79% | - |
| 20.02.2025 | 28,17 | 28,40 | 27,81 | 27,98 | -0,55% | - |
| 19.02.2025 | 28,03 | 28,32 | 27,90 | 28,13 | -0,23% | - |
| 18.02.2025 | 28,16 | 28,28 | 27,92 | 28,20 | 1,22% | 305,00 |
| 17.02.2025 | 28,00 | 28,13 | 27,77 | 27,86 | 0,54% | - |
| 14.02.2025 | 27,65 | 27,86 | 27,54 | 27,71 | -2,24% | - |
| 13.02.2025 | 28,20 | 28,54 | 28,05 | 28,34 | -0,23% | 100,00 |
| 12.02.2025 | 28,41 | 28,62 | 28,08 | 28,41 | -1,06% | 20,00 |
| 11.02.2025 | 28,77 | 28,87 | 28,57 | 28,71 | -0,24% | - |
| 10.02.2025 | 28,82 | 29,06 | 28,64 | 28,78 | 1,71% | - |
| 07.02.2025 | 28,30 | 28,53 | 28,20 | 28,30 | 2,17% | - |
| 06.02.2025 | 27,62 | 27,95 | 27,60 | 27,70 | -0,02% | 144,00 |
| 05.02.2025 | 27,47 | 27,74 | 27,27 | 27,70 | -0,32% | - |
| 04.02.2025 | 27,63 | 27,79 | 27,43 | 27,79 | 0,82% | 240,00 |