23,425€
-6,26%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 23,81 | 23,87 | 23,27 | 23,47 | -6,40% | 10,00 |
| 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 |
| 03.02.2025 | 27,51 | 27,87 | 27,13 | 27,57 | -4,59% | 236,00 |
| 31.01.2025 | 29,12 | 29,24 | 28,85 | 28,89 | -0,76% | 200,00 |
| 30.01.2025 | 28,71 | 29,35 | 28,68 | 29,11 | -0,61% | - |
| 29.01.2025 | 29,35 | 29,43 | 29,04 | 29,29 | -0,17% | 160,00 |
| 28.01.2025 | 28,91 | 29,45 | 28,84 | 29,34 | 1,19% | - |
| 27.01.2025 | 28,70 | 29,01 | 28,38 | 29,00 | -2,01% | 600,00 |
| 24.01.2025 | 29,48 | 29,81 | 29,37 | 29,59 | 2,51% | - |
| 23.01.2025 | 28,68 | 28,92 | 28,60 | 28,87 | 0,40% | 200,00 |
| 22.01.2025 | 28,79 | 28,98 | 28,61 | 28,75 | -0,43% | 50,00 |
| 21.01.2025 | 28,72 | 28,98 | 28,60 | 28,88 | -0,19% | - |
| 20.01.2025 | 29,11 | 29,20 | 28,76 | 28,93 | 2,72% | 160,00 |
| 17.01.2025 | 28,20 | 28,41 | 28,08 | 28,17 | 2,34% | - |
| 16.01.2025 | 27,57 | 27,86 | 27,42 | 27,52 | 1,08% | - |
| 15.01.2025 | 27,03 | 27,47 | 26,83 | 27,23 | 6,20% | - |
| 14.01.2025 | 25,63 | 25,86 | 25,39 | 25,64 | 0,98% | 150,00 |
| 13.01.2025 | 25,23 | 25,46 | 24,90 | 25,39 | 1,16% | - |
| 10.01.2025 | 25,36 | 25,42 | 24,92 | 25,10 | -1,47% | 2.000,00 |
| 09.01.2025 | 25,37 | 25,55 | 25,24 | 25,47 | -1,47% | 200,00 |
| 08.01.2025 | 25,76 | 25,99 | 25,58 | 25,85 | 0,19% | - |
| 07.01.2025 | 25,79 | 26,04 | 25,71 | 25,80 | 2,24% | - |
| 06.01.2025 | 25,27 | 25,42 | 25,03 | 25,24 | -1,37% | - |
| 03.01.2025 | 25,57 | 25,70 | 25,43 | 25,59 | -0,02% | - |
| 02.01.2025 | 25,50 | 25,72 | 25,29 | 25,59 | 2,38% | - |
| 30.12.2024 | 25,45 | 25,48 | 24,68 | 25,00 | -1,30% | - |
| 27.12.2024 | 25,40 | 25,50 | 25,04 | 25,33 | 1,97% | - |
| 23.12.2024 | 24,77 | 24,84 | 24,47 | 24,84 | 0,40% | 95,00 |
| 20.12.2024 | 24,67 | 24,96 | 24,44 | 24,74 | -1,14% | - |
| 19.12.2024 | 25,04 | 25,07 | 24,50 | 25,02 | 0,89% | 1.415,00 |
| 18.12.2024 | 25,25 | 25,38 | 24,74 | 24,80 | -0,48% | 1.750,00 |
| 17.12.2024 | 25,03 | 25,14 | 24,88 | 24,92 | -0,70% | 450,00 |
| 16.12.2024 | 25,04 | 25,17 | 24,88 | 25,10 | -0,16% | - |
| 13.12.2024 | 25,32 | 25,53 | 25,02 | 25,14 | -2,58% | 160,00 |
| 12.12.2024 | 25,84 | 25,91 | 25,70 | 25,80 | -0,21% | 735,00 |
| 11.12.2024 | 25,87 | 26,15 | 25,37 | 25,86 | 0,31% | 200,00 |
| 10.12.2024 | 25,98 | 26,11 | 25,64 | 25,78 | 0,49% | 200,00 |
| 09.12.2024 | 25,43 | 25,85 | 24,70 | 25,65 | 1,22% | 50,00 |
| 06.12.2024 | 25,10 | 25,40 | 24,94 | 25,34 | 1,26% | - |
| 05.12.2024 | 25,40 | 25,44 | 24,99 | 25,03 | -1,30% | 200,00 |
| 04.12.2024 | 25,16 | 25,55 | 25,11 | 25,36 | 0,50% | 180,00 |
| 03.12.2024 | 25,18 | 25,44 | 25,02 | 25,23 | 1,41% | - |
| 02.12.2024 | 24,90 | 24,99 | 24,44 | 24,88 | 0,26% | 807,00 |
| 29.11.2024 | 24,47 | 24,86 | 24,46 | 24,82 | 0,73% | - |
| 28.11.2024 | 24,63 | 24,81 | 24,51 | 24,64 | -0,26% | - |
| 27.11.2024 | 24,89 | 24,99 | 24,65 | 24,70 | -4,63% | - |
| 26.11.2024 | 25,91 | 25,94 | 25,66 | 25,90 | 1,73% | 625,00 |
| 25.11.2024 | 25,75 | 26,01 | 25,41 | 25,46 | -1,01% | - |
| 22.11.2024 | 25,37 | 25,73 | 25,21 | 25,72 | 0,55% | - |
| 21.11.2024 | 25,27 | 25,60 | 25,02 | 25,58 | 3,19% | - |
| 20.11.2024 | 24,70 | 24,92 | 24,54 | 24,79 | -0,14% | - |
| 19.11.2024 | 25,05 | 25,10 | 24,76 | 24,83 | -0,16% | - |
| 18.11.2024 | 24,97 | 25,09 | 24,68 | 24,87 | -0,34% | - |
| 15.11.2024 | 25,16 | 25,19 | 24,67 | 24,95 | -2,35% | - |
| 14.11.2024 | 25,10 | 25,57 | 25,03 | 25,55 | 3,19% | 300,00 |
| 13.11.2024 | 24,67 | 24,93 | 24,51 | 24,76 | -2,13% | 262,00 |
| 12.11.2024 | 25,47 | 25,72 | 25,14 | 25,30 | -2,22% | 110,00 |
| 11.11.2024 | 25,80 | 26,12 | 25,59 | 25,88 | -0,14% | - |
| 08.11.2024 | 26,07 | 26,13 | 25,73 | 25,91 | -1,24% | - |