28,365€
0,82%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 28,16 | 28,38 | 28,01 | 28,37 | 0,82% | 3.385,00 |
| 02.05.2024 | 27,72 | 28,38 | 27,72 | 28,14 | 3,40% | 1.741,00 |
| 30.04.2024 | 27,56 | 27,75 | 27,18 | 27,21 | -0,60% | 644,00 |
| 29.04.2024 | 27,25 | 27,66 | 27,12 | 27,38 | 0,94% | 1.665,00 |
| 26.04.2024 | 27,11 | 27,35 | 26,55 | 27,12 | 1,36% | 2.358,00 |
| 25.04.2024 | 26,79 | 26,87 | 26,46 | 26,76 | 1,54% | 81,00 |
| 24.04.2024 | 27,56 | 27,73 | 26,35 | 26,35 | -1,51% | 505,00 |
| 23.04.2024 | 26,67 | 26,86 | 26,01 | 26,76 | -1,44% | 920,00 |
| 22.04.2024 | 26,83 | 27,23 | 26,59 | 27,15 | 5,25% | 2.237,00 |
| 19.04.2024 | 26,20 | 26,35 | 25,62 | 25,79 | -1,81% | 866,00 |
| 18.04.2024 | 26,30 | 26,40 | 26,03 | 26,27 | -0,40% | 356,00 |
| 17.04.2024 | 26,51 | 26,65 | 26,13 | 26,37 | -3,67% | 1.666,00 |
| 16.04.2024 | 27,50 | 27,58 | 26,88 | 27,38 | 3,01% | 4.316,00 |
| 15.04.2024 | 26,67 | 27,13 | 26,49 | 26,58 | -0,75% | 2.121,00 |
| 12.04.2024 | 26,78 | 27,19 | 26,64 | 26,78 | -0,32% | 4.048,00 |
| 11.04.2024 | 26,62 | 26,91 | 26,45 | 26,86 | 1,78% | 317,00 |
| 10.04.2024 | 26,38 | 26,61 | 26,23 | 26,39 | 0,96% | 2.659,00 |
| 09.04.2024 | 26,08 | 26,27 | 26,03 | 26,14 | 1,79% | 445,00 |
| 08.04.2024 | 25,81 | 26,20 | 25,56 | 25,68 | -1,23% | 2.871,00 |
| 05.04.2024 | 25,89 | 26,14 | 25,55 | 26,00 | 0,23% | 3.476,00 |
| 04.04.2024 | 26,34 | 26,38 | 25,91 | 25,94 | 0,27% | 1.079,00 |
| 03.04.2024 | 25,67 | 26,00 | 25,48 | 25,87 | 1,91% | 3.838,00 |
| 02.04.2024 | 25,62 | 25,78 | 25,20 | 25,39 | -2,38% | 719,00 |
| 28.03.2024 | 25,92 | 26,07 | 25,69 | 26,01 | 0,66% | 1.702,00 |
| 27.03.2024 | 25,73 | 26,10 | 25,59 | 25,84 | 0,04% | 284,00 |
| 26.03.2024 | 26,00 | 26,11 | 25,76 | 25,83 | 0,58% | 541,00 |
| 25.03.2024 | 26,52 | 26,82 | 25,15 | 25,68 | -3,91% | 8.463,00 |
| 22.03.2024 | 26,68 | 26,79 | 26,48 | 26,72 | 0,55% | 1.089,00 |
| 21.03.2024 | 26,97 | 26,98 | 26,27 | 26,58 | -1,70% | 4.321,00 |
| 20.03.2024 | 26,87 | 27,18 | 26,77 | 27,04 | 0,32% | 3.954,00 |
| 19.03.2024 | 26,96 | 27,04 | 26,79 | 26,95 | 0,04% | 986,00 |
| 18.03.2024 | 26,60 | 27,04 | 26,60 | 26,94 | 1,03% | 2.435,00 |
| 15.03.2024 | 26,56 | 26,77 | 26,32 | 26,67 | 1,37% | 931,00 |
| 14.03.2024 | 26,47 | 26,61 | 26,14 | 26,31 | -0,74% | 1.514,00 |
| 13.03.2024 | 26,61 | 26,77 | 26,37 | 26,50 | -2,11% | 423,00 |
| 12.03.2024 | 26,83 | 27,21 | 26,63 | 27,07 | 0,99% | 155,00 |
| 11.03.2024 | 27,01 | 27,33 | 26,63 | 26,81 | -2,37% | 3.014,00 |
| 08.03.2024 | 27,56 | 27,77 | 27,38 | 27,46 | -1,81% | 900,00 |
| 07.03.2024 | 27,68 | 28,05 | 27,51 | 27,96 | 0,87% | 1.514,00 |
| 06.03.2024 | 27,68 | 28,10 | 27,59 | 27,72 | -0,52% | 2.161,00 |
| 05.03.2024 | 27,64 | 27,99 | 27,43 | 27,87 | 0,00% | 3.981,00 |
| 04.03.2024 | 27,76 | 27,99 | 27,50 | 27,87 | 1,38% | 7.699,00 |
| 01.03.2024 | 27,44 | 27,77 | 27,27 | 27,49 | 1,40% | 1.466,00 |
| 29.02.2024 | 27,01 | 27,18 | 26,81 | 27,11 | -0,39% | 3.033,00 |
| 28.02.2024 | 27,24 | 27,37 | 27,12 | 27,21 | 1,23% | 582,00 |
| 27.02.2024 | 26,42 | 27,04 | 26,28 | 26,88 | 2,17% | 8.277,00 |
| 26.02.2024 | 26,29 | 26,49 | 26,08 | 26,31 | 1,39% | 1.276,00 |
| 23.02.2024 | 25,93 | 26,07 | 25,81 | 25,95 | 0,02% | 358,00 |
| 22.02.2024 | 25,84 | 26,11 | 25,76 | 25,95 | -0,10% | 715,00 |
| 21.02.2024 | 25,87 | 26,06 | 25,67 | 25,97 | 0,15% | 4.015,00 |
| 20.02.2024 | 25,97 | 26,16 | 25,59 | 25,93 | 2,88% | 1.756,00 |
| 19.02.2024 | 25,14 | 25,48 | 24,93 | 25,21 | 1,20% | 2.864,00 |
| 16.02.2024 | 24,90 | 25,18 | 24,66 | 24,91 | 0,46% | 1.534,00 |
| 15.02.2024 | 24,88 | 24,94 | 24,52 | 24,79 | 1,14% | 1.474,00 |
| 14.02.2024 | 24,37 | 24,62 | 24,29 | 24,51 | -0,73% | 1.277,00 |
| 13.02.2024 | 25,13 | 25,25 | 24,60 | 24,69 | -0,78% | 1.814,00 |
| 12.02.2024 | 25,26 | 25,50 | 24,76 | 24,89 | 0,42% | 4.878,00 |
| 09.02.2024 | 24,59 | 24,80 | 24,00 | 24,78 | 0,43% | 6.856,00 |
| 08.02.2024 | 24,81 | 24,95 | 24,51 | 24,68 | -1,04% | 1.375,00 |
| 07.02.2024 | 24,81 | 25,10 | 24,63 | 24,94 | 0,20% | 2.093,00 |
| 06.02.2024 | 24,80 | 25,30 | 24,66 | 24,89 | -1,56% | 4.712,00 |
| 05.02.2024 | 25,11 | 25,57 | 25,06 | 25,28 | -0,47% | 5.135,00 |
| 02.02.2024 | 25,31 | 25,42 | 24,94 | 25,40 | 0,73% | 1.428,00 |
| 01.02.2024 | 25,31 | 25,37 | 25,01 | 25,22 | -0,75% | 1.221,00 |
| 31.01.2024 | 25,84 | 25,95 | 25,24 | 25,41 | -1,76% | 3.895,00 |
| 30.01.2024 | 26,35 | 26,35 | 25,73 | 25,86 | -4,13% | 3.572,00 |
| 29.01.2024 | 27,65 | 27,65 | 26,56 | 26,98 | -4,17% | 3.334,00 |
| 26.01.2024 | 26,93 | 28,69 | 26,93 | 28,15 | 4,63% | 5.022,00 |
| 25.01.2024 | 26,82 | 27,05 | 26,46 | 26,91 | 1,70% | 6.123,00 |
| 24.01.2024 | 26,46 | 26,65 | 26,36 | 26,46 | -1,78% | 322,00 |
| 23.01.2024 | 26,87 | 26,99 | 26,56 | 26,94 | 0,92% | 913,00 |
| 22.01.2024 | 26,46 | 26,83 | 26,27 | 26,69 | 1,52% | 1.440,00 |
| 19.01.2024 | 26,02 | 26,32 | 25,88 | 26,29 | -1,92% | 4.425,00 |
| 18.01.2024 | 26,34 | 26,82 | 26,32 | 26,81 | -0,63% | 1.742,00 |
| 17.01.2024 | 27,10 | 27,23 | 26,70 | 26,98 | -3,14% | 1.860,00 |
| 16.01.2024 | 27,70 | 28,18 | 27,48 | 27,85 | 2,26% | 2.478,00 |
| 15.01.2024 | 27,82 | 27,97 | 27,16 | 27,24 | -1,79% | 1.881,00 |
| 12.01.2024 | 27,43 | 27,89 | 27,29 | 27,73 | 1,93% | 3.435,00 |
| 11.01.2024 | 26,97 | 27,22 | 26,79 | 27,21 | 0,93% | 2.151,00 |
| 10.01.2024 | 26,83 | 27,09 | 26,48 | 26,96 | 2,51% | 3.549,00 |
| 09.01.2024 | 26,27 | 26,44 | 26,00 | 26,30 | 0,21% | 1.339,00 |
| 08.01.2024 | 25,97 | 26,28 | 25,61 | 26,24 | 1,37% | 2.188,00 |
| 05.01.2024 | 25,79 | 26,12 | 25,68 | 25,89 | -0,82% | 431,00 |
| 04.01.2024 | 26,28 | 26,46 | 26,08 | 26,10 | -1,17% | 149,00 |
| 03.01.2024 | 26,53 | 26,75 | 26,29 | 26,41 | -0,66% | 3.681,00 |
| 02.01.2024 | 26,60 | 26,71 | 25,77 | 26,59 | 0,66% | 4.206,00 |
| 29.12.2023 | 26,50 | 26,66 | 26,26 | 26,41 | -1,09% | 630,00 |
| 28.12.2023 | 26,73 | 26,88 | 26,30 | 26,70 | 0,95% | 7.534,00 |
| 27.12.2023 | 26,72 | 26,72 | 26,15 | 26,45 | -0,66% | 1.574,00 |
| 22.12.2023 | 26,51 | 26,71 | 26,34 | 26,63 | -0,06% | 2.085,00 |
| 21.12.2023 | 26,48 | 26,72 | 26,28 | 26,64 | 1,72% | 783,00 |
| 20.12.2023 | 26,59 | 26,86 | 26,15 | 26,19 | 0,33% | 3.527,00 |
| 19.12.2023 | 26,13 | 26,45 | 25,91 | 26,11 | -0,10% | 3.309,00 |
| 18.12.2023 | 26,36 | 26,54 | 25,92 | 26,13 | -0,74% | 1.864,00 |
| 15.12.2023 | 26,21 | 26,48 | 25,99 | 26,33 | 2,73% | 11.690,00 |
| 14.12.2023 | 25,86 | 25,97 | 25,52 | 25,63 | -1,46% | 2.652,00 |
| 13.12.2023 | 25,33 | 26,01 | 25,20 | 26,01 | 1,17% | 10.260,00 |
| 12.12.2023 | 25,54 | 25,74 | 25,37 | 25,71 | -0,19% | 330,00 |
| 11.12.2023 | 25,51 | 25,85 | 25,50 | 25,76 | 0,57% | 1.839,00 |
| 08.12.2023 | 25,44 | 25,80 | 25,29 | 25,61 | -1,16% | 1.005,00 |