26,165€
1,26%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 25,47 | 26,07 | 25,31 | 25,57 | 3,65% | - |
| 25.07.2025 | 24,37 | 24,92 | 24,31 | 24,67 | -2,59% | 1.200,00 |
| 24.07.2025 | 25,66 | 26,35 | 25,33 | 25,33 | 1,36% | - |
| 23.07.2025 | 25,39 | 25,70 | 24,55 | 24,99 | 12,39% | 50,00 |
| 22.07.2025 | 22,07 | 22,73 | 22,03 | 22,23 | 0,11% | 400,00 |
| 21.07.2025 | 22,11 | 22,65 | 22,11 | 22,21 | 1,55% | 100,00 |
| 18.07.2025 | 22,00 | 22,56 | 21,84 | 21,87 | -0,77% | - |
| 17.07.2025 | 22,00 | 22,68 | 21,90 | 22,04 | 1,54% | - |
| 16.07.2025 | 21,64 | 22,34 | 21,47 | 21,70 | 0,51% | 230,00 |
| 15.07.2025 | 21,60 | 22,14 | 21,49 | 21,59 | -0,83% | - |
| 14.07.2025 | 21,77 | 21,85 | 21,62 | 21,77 | -3,78% | - |
| 11.07.2025 | 22,18 | 22,94 | 21,99 | 22,63 | 3,71% | - |
| 10.07.2025 | 21,73 | 22,47 | 21,72 | 21,82 | -1,67% | 115,00 |
| 09.07.2025 | 22,01 | 22,58 | 21,92 | 22,19 | 1,12% | - |
| 08.07.2025 | 21,92 | 22,39 | 21,84 | 21,94 | 0,25% | - |
| 07.07.2025 | 22,13 | 22,62 | 21,85 | 21,89 | -3,93% | - |
| 04.07.2025 | 22,91 | 23,48 | 22,74 | 22,78 | -3,58% | - |
| 03.07.2025 | 22,89 | 23,64 | 22,84 | 23,63 | 3,89% | 100,00 |
| 02.07.2025 | 22,73 | 23,24 | 22,65 | 22,74 | 0,11% | - |
| 01.07.2025 | 22,88 | 23,43 | 22,72 | 22,72 | -1,86% | - |
| 30.06.2025 | 23,25 | 23,83 | 23,06 | 23,15 | -0,67% | - |
| 27.06.2025 | 23,19 | 23,97 | 23,02 | 23,30 | -0,70% | - |
| 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% | - |