28,925€
1,35%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,79 | 28,97 | 28,61 | 28,94 | 0,23% | - |
| 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% | - |
| 07.11.2024 | 26,09 | 26,33 | 25,61 | 26,24 | -1,45% | - |
| 06.11.2024 | 26,61 | 26,74 | 25,82 | 26,62 | 7,77% | - |
| 05.11.2024 | 25,09 | 25,11 | 24,32 | 24,70 | 1,65% | 676,00 |
| 04.11.2024 | 24,45 | 24,48 | 24,27 | 24,30 | -1,62% | - |
| 01.11.2024 | 24,47 | 24,95 | 24,37 | 24,70 | 0,80% | - |
| 31.10.2024 | 24,77 | 25,01 | 24,38 | 24,51 | -0,69% | - |
| 30.10.2024 | 25,04 | 25,17 | 24,59 | 24,68 | 2,47% | - |
| 29.10.2024 | 24,33 | 24,51 | 24,05 | 24,08 | -0,72% | 500,00 |
| 28.10.2024 | 24,34 | 24,38 | 24,07 | 24,26 | 2,30% | - |
| 25.10.2024 | 23,76 | 24,05 | 23,71 | 23,71 | 0,92% | 620,00 |
| 24.10.2024 | 23,51 | 23,62 | 23,30 | 23,50 | -0,38% | - |
| 23.10.2024 | 23,72 | 23,84 | 23,38 | 23,59 | -1,75% | - |
| 22.10.2024 | 24,01 | 24,12 | 23,78 | 24,01 | -1,15% | 506,00 |
| 21.10.2024 | 24,53 | 24,62 | 24,23 | 24,29 | -1,40% | 65,00 |
| 18.10.2024 | 24,51 | 24,71 | 24,51 | 24,63 | 1,32% | - |
| 17.10.2024 | 24,25 | 24,57 | 24,25 | 24,31 | 0,25% | - |
| 16.10.2024 | 24,28 | 24,40 | 24,06 | 24,25 | -0,74% | 10,00 |
| 15.10.2024 | 24,83 | 24,89 | 24,36 | 24,43 | -3,06% | - |
| 14.10.2024 | 25,28 | 25,28 | 24,88 | 25,20 | 0,22% | 200,00 |
| 11.10.2024 | 25,07 | 25,27 | 24,89 | 25,15 | 0,24% | 550,00 |
| 10.10.2024 | 25,01 | 25,10 | 24,75 | 25,09 | -1,36% | - |
| 09.10.2024 | 25,43 | 25,52 | 25,10 | 25,43 | 0,08% | 200,00 |
| 08.10.2024 | 25,30 | 25,72 | 25,29 | 25,41 | -2,12% | 150,00 |
| 07.10.2024 | 26,24 | 26,29 | 25,86 | 25,96 | 1,49% | 200,00 |
| 04.10.2024 | 25,76 | 25,97 | 25,58 | 25,58 | -0,39% | - |
| 03.10.2024 | 25,67 | 25,76 | 25,41 | 25,68 | -1,65% | - |
| 02.10.2024 | 25,93 | 26,17 | 25,84 | 26,11 | 1,38% | - |
| 01.10.2024 | 26,12 | 26,33 | 25,34 | 25,76 | -1,74% | 200,00 |
| 30.09.2024 | 26,55 | 26,68 | 26,05 | 26,21 | -0,85% | 835,00 |
| 27.09.2024 | 27,14 | 27,46 | 26,21 | 26,44 | -0,15% | 200,00 |
| 26.09.2024 | 26,23 | 26,53 | 26,13 | 26,48 | 2,64% | 4.239,00 |
| 25.09.2024 | 25,79 | 25,95 | 25,58 | 25,80 | 4,67% | 480,00 |
| 24.09.2024 | 24,68 | 24,82 | 24,53 | 24,65 | -2,30% | 150,00 |
| 23.09.2024 | 24,71 | 25,23 | 24,66 | 25,23 | 1,12% | - |
| 20.09.2024 | 24,92 | 25,12 | 24,72 | 24,95 | 2,84% | - |
| 19.09.2024 | 24,05 | 24,51 | 24,00 | 24,26 | 0,85% | - |
| 18.09.2024 | 23,97 | 24,22 | 23,80 | 24,05 | -0,54% | - |
| 17.09.2024 | 24,13 | 24,36 | 23,95 | 24,18 | -1,37% | - |
| 16.09.2024 | 24,86 | 24,86 | 24,29 | 24,52 | -0,51% | 200,00 |
| 13.09.2024 | 24,72 | 24,95 | 24,52 | 24,64 | 1,07% | - |
| 12.09.2024 | 24,24 | 24,46 | 24,15 | 24,38 | 0,31% | 20,00 |
| 11.09.2024 | 23,74 | 24,35 | 23,57 | 24,31 | -0,14% | - |
| 10.09.2024 | 24,17 | 24,36 | 23,96 | 24,34 | 0,45% | - |
| 09.09.2024 | 24,15 | 24,32 | 24,00 | 24,23 | 0,12% | - |
| 06.09.2024 | 24,56 | 24,81 | 24,20 | 24,20 | -2,50% | - |
| 05.09.2024 | 24,82 | 24,97 | 24,67 | 24,82 | -2,17% | - |
| 04.09.2024 | 25,34 | 25,45 | 25,08 | 25,37 | -1,57% | - |
| 03.09.2024 | 26,32 | 26,60 | 25,62 | 25,78 | -2,59% | 600,00 |
| 02.09.2024 | 26,57 | 26,61 | 26,25 | 26,46 | -0,60% | 200,00 |
| 30.08.2024 | 26,71 | 26,78 | 26,50 | 26,62 | 1,18% | - |
| 29.08.2024 | 26,58 | 27,28 | 26,29 | 26,31 | 0,34% | - |