28,065€
-0,32%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,17 | 28,26 | 28,03 | 28,07 | -0,32% | - |
| 02.05.2024 | 27,23 | 28,37 | 27,23 | 28,16 | 3,40% | 63,00 |
| 30.04.2024 | 27,36 | 27,66 | 27,21 | 27,23 | -0,48% | - |
| 29.04.2024 | 27,12 | 27,59 | 27,11 | 27,36 | 0,90% | - |
| 26.04.2024 | 26,76 | 27,25 | 26,68 | 27,12 | 1,33% | - |
| 25.04.2024 | 26,53 | 27,10 | 26,49 | 26,76 | 0,87% | - |
| 24.04.2024 | 26,77 | 27,77 | 26,50 | 26,53 | -0,88% | - |
| 23.04.2024 | 26,77 | 27,15 | 26,45 | 26,77 | -1,40% | - |
| 22.04.2024 | 26,73 | 27,22 | 26,62 | 27,15 | 5,17% | - |
| 19.04.2024 | 26,28 | 26,35 | 25,77 | 25,81 | -1,79% | - |
| 18.04.2024 | 26,38 | 26,44 | 26,10 | 26,28 | -0,36% | - |
| 17.04.2024 | 26,62 | 26,74 | 26,13 | 26,38 | -3,64% | 25,00 |
| 16.04.2024 | 27,43 | 27,58 | 27,05 | 27,37 | 2,97% | 150,00 |
| 15.04.2024 | 26,80 | 27,06 | 26,49 | 26,58 | -0,80% | 378,00 |
| 12.04.2024 | 26,87 | 27,19 | 26,67 | 26,80 | -0,26% | 170,00 |
| 11.04.2024 | 26,40 | 26,91 | 26,40 | 26,87 | 1,78% | - |
| 10.04.2024 | 26,15 | 26,62 | 26,15 | 26,40 | 0,94% | 770,00 |
| 09.04.2024 | 25,70 | 26,47 | 25,70 | 26,15 | 1,77% | 116,00 |
| 08.04.2024 | 26,00 | 26,07 | 25,51 | 25,70 | -1,17% | - |
| 05.04.2024 | 25,94 | 26,04 | 25,57 | 26,00 | 0,23% | - |
| 04.04.2024 | 25,87 | 26,51 | 25,87 | 25,94 | 0,29% | - |
| 03.04.2024 | 25,86 | 25,98 | 25,48 | 25,87 | 1,81% | 100,00 |
| 02.04.2024 | 25,98 | 25,98 | 25,26 | 25,41 | -2,19% | 100,00 |
| 28.03.2024 | 25,84 | 26,02 | 25,68 | 25,98 | 0,54% | - |
| 27.03.2024 | 25,84 | 25,99 | 25,70 | 25,84 | 0,00% | 80,00 |
| 26.03.2024 | 25,70 | 26,04 | 25,70 | 25,84 | 0,54% | 319,00 |
| 25.03.2024 | 26,74 | 26,81 | 25,44 | 25,70 | -3,89% | - |
| 22.03.2024 | 26,59 | 26,82 | 26,58 | 26,74 | 0,56% | - |
| 21.03.2024 | 27,04 | 27,04 | 26,29 | 26,59 | -1,66% | 40,00 |
| 20.03.2024 | 26,97 | 27,17 | 26,84 | 27,04 | 0,26% | - |
| 19.03.2024 | 26,95 | 27,18 | 26,87 | 26,97 | 0,07% | - |
| 18.03.2024 | 26,94 | 26,99 | 26,72 | 26,95 | 1,03% | - |
| 15.03.2024 | 26,31 | 26,68 | 26,31 | 26,67 | 1,37% | 400,00 |
| 14.03.2024 | 26,50 | 26,60 | 26,18 | 26,31 | -0,72% | 5,00 |
| 13.03.2024 | 27,07 | 27,07 | 26,47 | 26,50 | -2,11% | - |
| 12.03.2024 | 26,83 | 27,09 | 26,75 | 27,07 | 0,91% | - |
| 11.03.2024 | 27,48 | 27,48 | 26,77 | 26,83 | -2,38% | - |
| 08.03.2024 | 27,57 | 27,97 | 27,44 | 27,48 | -1,73% | 202,00 |
| 07.03.2024 | 27,78 | 28,04 | 27,58 | 27,97 | 0,76% | 290,00 |
| 06.03.2024 | 27,87 | 28,10 | 27,66 | 27,76 | -0,41% | 102,00 |
| 05.03.2024 | 27,88 | 27,91 | 27,60 | 27,87 | -0,04% | 102,00 |
| 04.03.2024 | 27,90 | 27,97 | 27,49 | 27,88 | 1,42% | 280,00 |
| 01.03.2024 | 27,13 | 27,62 | 27,13 | 27,49 | 1,35% | 450,00 |
| 29.02.2024 | 27,25 | 27,25 | 26,85 | 27,13 | -0,33% | 220,00 |
| 28.02.2024 | 27,26 | 27,36 | 27,16 | 27,22 | 1,23% | - |
| 27.02.2024 | 26,32 | 26,96 | 26,32 | 26,89 | 2,15% | 100,00 |
| 26.02.2024 | 26,34 | 26,43 | 26,18 | 26,32 | 1,43% | - |
| 23.02.2024 | 25,95 | 25,98 | 25,79 | 25,95 | 0,02% | 30,00 |
| 22.02.2024 | 25,84 | 26,03 | 25,74 | 25,95 | -0,12% | - |
| 21.02.2024 | 25,93 | 26,10 | 25,70 | 25,98 | 0,17% | 54,00 |
| 20.02.2024 | 25,34 | 26,06 | 25,34 | 25,93 | 2,33% | 3,00 |
| 19.02.2024 | 24,91 | 25,37 | 24,91 | 25,34 | 1,73% | 53,00 |
| 16.02.2024 | 24,78 | 25,07 | 24,68 | 24,91 | 0,54% | - |
| 15.02.2024 | 24,51 | 24,87 | 24,51 | 24,78 | 1,10% | 27,00 |
| 14.02.2024 | 24,22 | 24,53 | 24,19 | 24,51 | -0,81% | 97,00 |
| 13.02.2024 | 24,90 | 25,14 | 24,63 | 24,71 | -0,78% | - |
| 12.02.2024 | 24,76 | 25,22 | 24,76 | 24,90 | 0,57% | - |
| 09.02.2024 | 24,74 | 24,77 | 24,06 | 24,76 | 0,20% | - |
| 08.02.2024 | 24,94 | 24,94 | 24,61 | 24,71 | -0,92% | 120,00 |
| 07.02.2024 | 24,90 | 25,07 | 24,71 | 24,94 | 0,16% | - |
| 06.02.2024 | 25,30 | 25,30 | 24,68 | 24,90 | -1,58% | 160,00 |
| 05.02.2024 | 25,41 | 25,53 | 25,16 | 25,30 | -0,43% | 90,00 |
| 02.02.2024 | 25,22 | 25,42 | 24,94 | 25,41 | 0,77% | 105,00 |
| 01.02.2024 | 25,43 | 25,43 | 25,06 | 25,22 | -0,85% | 170,00 |
| 31.01.2024 | 25,86 | 25,95 | 25,24 | 25,43 | -1,66% | 69,00 |
| 30.01.2024 | 26,21 | 26,35 | 25,73 | 25,86 | -4,17% | 2,00 |
| 29.01.2024 | 28,27 | 28,27 | 26,56 | 26,99 | -3,63% | - |
| 26.01.2024 | 26,96 | 28,60 | 26,86 | 28,00 | 3,88% | 1.218,00 |
| 25.01.2024 | 26,84 | 27,09 | 26,56 | 26,96 | 1,85% | - |
| 24.01.2024 | 26,39 | 26,56 | 26,36 | 26,47 | -1,74% | 100,00 |
| 23.01.2024 | 26,69 | 27,05 | 26,67 | 26,94 | 0,94% | - |
| 22.01.2024 | 26,58 | 26,70 | 26,31 | 26,69 | 1,46% | 15,00 |
| 19.01.2024 | 26,77 | 26,77 | 25,89 | 26,30 | -1,74% | 28,00 |
| 18.01.2024 | 26,97 | 26,97 | 26,22 | 26,77 | -0,74% | - |
| 17.01.2024 | 27,09 | 27,11 | 26,71 | 26,97 | -3,23% | - |
| 16.01.2024 | 27,79 | 28,10 | 27,50 | 27,87 | 2,41% | 200,00 |
| 15.01.2024 | 27,50 | 27,94 | 27,16 | 27,21 | -1,05% | 528,00 |
| 12.01.2024 | 27,22 | 27,89 | 27,22 | 27,50 | 1,03% | 450,00 |
| 11.01.2024 | 26,97 | 27,23 | 26,80 | 27,22 | 0,95% | 505,00 |
| 10.01.2024 | 26,82 | 27,09 | 26,49 | 26,97 | 2,53% | 75,00 |
| 09.01.2024 | 26,26 | 26,40 | 26,03 | 26,30 | 0,15% | - |
| 08.01.2024 | 25,89 | 26,29 | 25,68 | 26,26 | 1,43% | 152,00 |
| 05.01.2024 | 26,11 | 26,11 | 25,73 | 25,89 | -0,84% | 400,00 |
| 04.01.2024 | 26,42 | 26,42 | 26,02 | 26,11 | -1,17% | - |
| 03.01.2024 | 26,63 | 26,64 | 26,26 | 26,42 | -0,77% | 300,00 |
| 02.01.2024 | 26,54 | 26,68 | 25,77 | 26,63 | 1,39% | 30,00 |
| 29.12.2023 | 26,71 | 26,71 | 26,26 | 26,26 | -1,68% | 15,00 |
| 28.12.2023 | 26,46 | 26,84 | 26,30 | 26,71 | 0,94% | 75,00 |
| 27.12.2023 | 26,59 | 26,62 | 26,29 | 26,46 | -0,49% | 3,00 |
| 22.12.2023 | 26,65 | 26,71 | 26,28 | 26,59 | -0,21% | - |
| 21.12.2023 | 26,56 | 26,80 | 26,37 | 26,65 | 1,74% | - |
| 20.12.2023 | 26,58 | 26,86 | 26,17 | 26,19 | 0,33% | - |
| 19.12.2023 | 26,14 | 26,31 | 25,87 | 26,11 | -0,13% | 240,00 |
| 18.12.2023 | 26,34 | 26,43 | 26,03 | 26,14 | -0,74% | 65,00 |
| 15.12.2023 | 26,36 | 26,50 | 26,02 | 26,34 | 2,77% | - |
| 14.12.2023 | 25,89 | 25,93 | 25,52 | 25,63 | -1,12% | 390,00 |
| 13.12.2023 | 25,72 | 26,01 | 25,26 | 25,92 | 0,78% | 500,00 |
| 12.12.2023 | 25,77 | 25,77 | 25,51 | 25,72 | -0,19% | 800,00 |
| 11.12.2023 | 25,62 | 25,80 | 25,57 | 25,77 | 0,39% | - |
| 08.12.2023 | 25,46 | 25,81 | 25,32 | 25,67 | -1,04% | 543,00 |