28,475€
2,83%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 27,92 | 28,25 | 27,92 | 28,25 | 2,02% | - |
| 02.05.2024 | 27,69 | 27,69 | 27,69 | 27,69 | 2,40% | - |
| 30.04.2024 | 27,50 | 27,65 | 27,04 | 27,04 | -0,55% | 250,00 |
| 29.04.2024 | 27,32 | 27,32 | 27,19 | 27,19 | 0,97% | - |
| 26.04.2024 | 26,93 | 26,93 | 26,93 | 26,93 | 1,55% | - |
| 25.04.2024 | 26,53 | 26,53 | 26,52 | 26,52 | 1,80% | - |
| 24.04.2024 | 26,43 | 26,43 | 26,05 | 26,05 | -2,03% | - |
| 23.04.2024 | 26,46 | 26,59 | 26,46 | 26,59 | -1,41% | 200,00 |
| 22.04.2024 | 26,16 | 26,97 | 26,16 | 26,97 | 5,39% | 1.735,00 |
| 19.04.2024 | 26,05 | 26,05 | 25,59 | 25,59 | -2,14% | 500,00 |
| 18.04.2024 | 26,49 | 26,49 | 26,15 | 26,15 | 0,19% | 110,00 |
| 17.04.2024 | 26,24 | 26,24 | 26,10 | 26,10 | -4,61% | - |
| 16.04.2024 | 27,27 | 27,40 | 27,15 | 27,36 | 2,74% | 810,00 |
| 15.04.2024 | 26,95 | 26,95 | 26,63 | 26,63 | -2,24% | 731,00 |
| 12.04.2024 | 26,66 | 27,24 | 26,66 | 27,24 | 2,02% | 50,00 |
| 11.04.2024 | 26,96 | 26,96 | 26,70 | 26,70 | 1,95% | 60,00 |
| 10.04.2024 | 26,39 | 26,39 | 26,19 | 26,19 | 1,04% | - |
| 09.04.2024 | 25,90 | 25,92 | 25,90 | 25,92 | 1,41% | - |
| 08.04.2024 | 25,85 | 25,85 | 25,56 | 25,56 | -0,93% | 300,00 |
| 05.04.2024 | 25,71 | 25,80 | 25,71 | 25,80 | 0,00% | - |
| 04.04.2024 | 26,11 | 26,28 | 25,80 | 25,80 | 0,47% | 1.105,00 |
| 03.04.2024 | 25,86 | 25,86 | 25,49 | 25,68 | 1,90% | 200,00 |
| 02.04.2024 | 25,47 | 25,87 | 25,20 | 25,20 | -2,29% | 35,00 |
| 28.03.2024 | 25,67 | 25,79 | 25,67 | 25,79 | 0,82% | - |
| 27.03.2024 | 25,54 | 26,01 | 25,54 | 25,58 | -0,16% | 320,00 |
| 26.03.2024 | 25,71 | 26,07 | 25,62 | 25,62 | 0,67% | 275,00 |
| 25.03.2024 | 26,03 | 26,48 | 25,45 | 25,45 | -4,11% | 600,00 |
| 22.03.2024 | 26,50 | 26,54 | 26,50 | 26,54 | 0,57% | 90,00 |
| 21.03.2024 | 26,67 | 26,67 | 26,39 | 26,39 | -1,93% | 355,00 |
| 20.03.2024 | 26,71 | 26,91 | 26,71 | 26,91 | 0,37% | - |
| 19.03.2024 | 27,14 | 27,14 | 26,81 | 26,81 | -1,22% | 100,00 |
| 18.03.2024 | 26,10 | 27,14 | 26,10 | 27,14 | 2,49% | 825,00 |
| 15.03.2024 | 26,50 | 26,50 | 26,23 | 26,48 | 1,49% | 281,00 |
| 14.03.2024 | 26,25 | 26,69 | 26,09 | 26,09 | -0,69% | 900,00 |
| 13.03.2024 | 26,43 | 26,79 | 26,27 | 26,27 | -2,20% | 525,00 |
| 12.03.2024 | 26,58 | 27,24 | 26,58 | 26,86 | 0,90% | 5,00 |
| 11.03.2024 | 26,37 | 27,00 | 26,37 | 26,62 | -2,56% | 203,00 |
| 08.03.2024 | 27,50 | 27,50 | 27,32 | 27,32 | -1,59% | 1.700,00 |
| 07.03.2024 | 27,46 | 28,07 | 27,46 | 27,76 | 0,58% | 115,00 |
| 06.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,18% | - |
| 05.03.2024 | 27,60 | 28,05 | 27,60 | 27,65 | 0,18% | 701,00 |
| 04.03.2024 | 27,60 | 27,62 | 27,60 | 27,60 | 1,14% | 120,00 |
| 01.03.2024 | 27,31 | 27,87 | 27,29 | 27,29 | 0,70% | 575,00 |
| 29.02.2024 | 27,19 | 27,19 | 27,10 | 27,10 | 0,30% | 800,00 |
| 28.02.2024 | 27,21 | 27,53 | 27,02 | 27,02 | 0,48% | 1.250,00 |
| 27.02.2024 | 26,73 | 26,89 | 26,40 | 26,89 | 3,15% | 389,00 |
| 26.02.2024 | 26,12 | 26,39 | 26,07 | 26,07 | 1,16% | 609,00 |
| 23.02.2024 | 25,73 | 25,77 | 25,73 | 25,77 | 0,12% | - |
| 22.02.2024 | 25,58 | 25,76 | 25,58 | 25,74 | -0,23% | 360,00 |
| 21.02.2024 | 25,70 | 25,80 | 25,50 | 25,80 | 0,27% | 512,00 |
| 20.02.2024 | 25,81 | 26,10 | 25,73 | 25,73 | 2,39% | 25,00 |
| 19.02.2024 | 24,90 | 25,13 | 24,90 | 25,13 | 1,41% | - |
| 16.02.2024 | 24,87 | 24,90 | 24,78 | 24,78 | 0,69% | 100,00 |
| 15.02.2024 | 24,57 | 24,61 | 24,57 | 24,61 | 0,86% | - |
| 14.02.2024 | 24,32 | 24,40 | 24,32 | 24,40 | -0,41% | - |
| 13.02.2024 | 24,86 | 25,31 | 24,50 | 24,50 | -1,05% | 726,00 |
| 12.02.2024 | 24,96 | 25,37 | 24,75 | 24,76 | 1,39% | 389,00 |
| 09.02.2024 | 24,48 | 24,49 | 24,42 | 24,42 | -0,33% | 2.240,00 |
| 08.02.2024 | 25,00 | 25,00 | 24,50 | 24,50 | -1,13% | 162,00 |
| 07.02.2024 | 24,73 | 25,17 | 24,53 | 24,78 | -0,48% | 780,00 |
| 06.02.2024 | 24,32 | 24,90 | 24,32 | 24,90 | -2,92% | 455,00 |
| 05.02.2024 | 25,45 | 25,65 | 25,35 | 25,65 | 1,79% | 568,00 |
| 02.02.2024 | 25,05 | 25,54 | 25,05 | 25,20 | 0,56% | 105,00 |
| 01.02.2024 | 25,25 | 25,70 | 25,06 | 25,06 | -2,30% | 7.195,00 |
| 31.01.2024 | 25,71 | 25,80 | 25,27 | 25,65 | -0,43% | 300,00 |
| 30.01.2024 | 26,01 | 26,26 | 25,76 | 25,76 | -3,81% | 1.512,00 |
| 29.01.2024 | 27,34 | 27,34 | 26,61 | 26,78 | -4,19% | 100,00 |
| 26.01.2024 | 28,00 | 28,20 | 27,75 | 27,95 | 3,71% | 1.385,00 |
| 25.01.2024 | 26,57 | 26,95 | 26,57 | 26,95 | 1,09% | 100,00 |
| 24.01.2024 | 26,31 | 26,66 | 26,31 | 26,66 | -0,60% | 200,00 |
| 23.01.2024 | 26,61 | 27,09 | 26,47 | 26,82 | 0,83% | 648,00 |
| 22.01.2024 | 26,23 | 26,60 | 26,23 | 26,60 | 1,88% | 3.210,00 |
| 19.01.2024 | 25,88 | 26,11 | 25,88 | 26,11 | -1,84% | 700,00 |
| 18.01.2024 | 26,21 | 26,73 | 26,21 | 26,60 | -0,49% | 160,00 |
| 17.01.2024 | 26,88 | 26,88 | 26,67 | 26,73 | -3,40% | 375,00 |
| 16.01.2024 | 27,51 | 27,90 | 27,51 | 27,67 | 1,65% | 300,00 |
| 15.01.2024 | 27,59 | 27,73 | 27,22 | 27,22 | -1,20% | 10,00 |
| 12.01.2024 | 27,38 | 27,99 | 27,38 | 27,55 | 2,04% | 118,00 |
| 11.01.2024 | 27,30 | 27,30 | 26,86 | 27,00 | 1,01% | 575,00 |
| 10.01.2024 | 26,72 | 26,73 | 26,72 | 26,73 | 1,79% | - |
| 09.01.2024 | 25,72 | 26,26 | 25,72 | 26,26 | 1,82% | 235,00 |
| 08.01.2024 | 25,33 | 26,20 | 25,33 | 25,79 | 0,43% | 418,00 |
| 05.01.2024 | 25,64 | 25,68 | 25,60 | 25,68 | -1,27% | 75,00 |
| 04.01.2024 | 25,64 | 26,01 | 25,64 | 26,01 | -0,84% | 145,00 |
| 03.01.2024 | 26,27 | 26,44 | 26,21 | 26,23 | -0,68% | 975,00 |
| 02.01.2024 | 26,30 | 26,41 | 25,99 | 26,41 | 0,88% | 690,00 |
| 29.12.2023 | 26,36 | 26,36 | 26,18 | 26,18 | -1,32% | 50,00 |
| 28.12.2023 | 26,50 | 26,89 | 26,50 | 26,53 | 1,07% | 1.100,00 |
| 27.12.2023 | 26,34 | 26,36 | 26,25 | 26,25 | -0,27% | 360,00 |
| 22.12.2023 | 26,35 | 26,35 | 26,17 | 26,32 | -0,34% | 600,00 |
| 21.12.2023 | 26,25 | 26,70 | 26,25 | 26,41 | 1,19% | 340,00 |
| 20.12.2023 | 26,42 | 26,78 | 26,10 | 26,10 | 1,75% | 888,00 |
| 19.12.2023 | 26,04 | 26,20 | 25,65 | 25,65 | -1,35% | 4.565,00 |
| 18.12.2023 | 26,20 | 26,20 | 26,00 | 26,00 | -0,19% | 5,00 |
| 15.12.2023 | 26,00 | 26,47 | 26,00 | 26,05 | 2,40% | 744,00 |
| 14.12.2023 | 25,66 | 25,82 | 25,44 | 25,44 | -1,01% | 1.050,00 |
| 13.12.2023 | 25,38 | 25,75 | 25,30 | 25,70 | 0,74% | 465,00 |
| 12.12.2023 | 24,90 | 25,78 | 24,90 | 25,51 | -0,35% | 1.260,00 |
| 11.12.2023 | 25,41 | 25,85 | 25,41 | 25,60 | 0,59% | 300,00 |
| 08.12.2023 | 25,29 | 25,45 | 25,29 | 25,45 | -1,36% | 150,00 |