27,020€
1,69%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,14 | 27,21 | 26,80 | 26,83 | 0,26% | - |
| 25.04.2024 | 26,79 | 26,94 | 26,60 | 26,76 | -0,52% | - |
| 24.04.2024 | 27,82 | 27,88 | 26,90 | 26,90 | 1,20% | 75,00 |
| 23.04.2024 | 26,67 | 26,77 | 26,48 | 26,58 | -1,24% | - |
| 22.04.2024 | 26,91 | 27,10 | 26,71 | 26,92 | 3,44% | - |
| 19.04.2024 | 26,12 | 26,34 | 25,83 | 26,02 | -0,97% | 4,00 |
| 18.04.2024 | 26,31 | 26,48 | 26,18 | 26,28 | -0,28% | - |
| 17.04.2024 | 26,51 | 26,69 | 26,29 | 26,35 | -3,78% | - |
| 16.04.2024 | 27,41 | 27,64 | 27,22 | 27,39 | 1,82% | 280,00 |
| 15.04.2024 | 26,88 | 26,99 | 26,59 | 26,90 | -0,50% | - |
| 12.04.2024 | 26,77 | 27,18 | 26,76 | 27,03 | 1,69% | - |
| 11.04.2024 | 26,84 | 26,94 | 26,58 | 26,58 | 0,78% | - |
| 10.04.2024 | 26,37 | 26,66 | 26,27 | 26,38 | 0,19% | - |
| 09.04.2024 | 26,30 | 26,38 | 26,07 | 26,33 | 2,31% | - |
| 08.04.2024 | 25,74 | 25,86 | 25,59 | 25,73 | -0,39% | 490,00 |
| 05.04.2024 | 25,90 | 26,03 | 25,72 | 25,83 | -2,49% | 25,00 |
| 04.04.2024 | 26,34 | 26,50 | 26,15 | 26,49 | 3,54% | - |
| 03.04.2024 | 25,67 | 25,75 | 25,48 | 25,59 | -0,16% | 100,00 |
| 02.04.2024 | 25,69 | 25,72 | 25,45 | 25,63 | -0,81% | 75,00 |
| 28.03.2024 | 25,82 | 25,93 | 25,65 | 25,84 | 0,00% | - |
| 27.03.2024 | 25,73 | 26,02 | 25,68 | 25,84 | -0,15% | 100,00 |
| 26.03.2024 | 25,90 | 26,13 | 25,73 | 25,88 | 0,78% | 1.262,00 |
| 25.03.2024 | 26,30 | 26,35 | 25,42 | 25,68 | -3,93% | 180,00 |
| 22.03.2024 | 26,77 | 26,88 | 26,66 | 26,73 | 0,55% | - |
| 21.03.2024 | 26,58 | 26,71 | 26,48 | 26,58 | -1,92% | - |
| 20.03.2024 | 26,87 | 27,20 | 26,78 | 27,10 | 0,56% | - |
| 19.03.2024 | 27,22 | 27,26 | 26,94 | 26,95 | 0,04% | - |
| 18.03.2024 | 26,98 | 26,99 | 26,76 | 26,94 | 1,68% | 200,00 |
| 15.03.2024 | 26,57 | 26,79 | 26,36 | 26,50 | -0,30% | - |
| 14.03.2024 | 26,46 | 26,60 | 26,35 | 26,58 | 0,32% | 25,00 |
| 13.03.2024 | 26,62 | 26,87 | 26,46 | 26,49 | -1,54% | - |
| 12.03.2024 | 26,82 | 27,10 | 26,72 | 26,91 | -0,94% | - |
| 11.03.2024 | 27,01 | 27,27 | 26,94 | 27,16 | -1,52% | - |
| 08.03.2024 | 27,55 | 27,87 | 27,43 | 27,58 | -1,38% | - |
| 07.03.2024 | 27,92 | 28,00 | 27,80 | 27,97 | 0,85% | - |
| 06.03.2024 | 27,68 | 27,83 | 27,58 | 27,73 | -0,48% | - |
| 05.03.2024 | 27,80 | 27,96 | 27,67 | 27,87 | -0,04% | - |
| 04.03.2024 | 27,98 | 28,00 | 27,69 | 27,88 | 1,44% | 400,00 |
| 01.03.2024 | 27,43 | 27,59 | 27,27 | 27,48 | 1,78% | 100,00 |
| 29.02.2024 | 27,02 | 27,31 | 26,80 | 27,00 | -0,75% | 350,00 |
| 28.02.2024 | 27,24 | 27,48 | 27,08 | 27,21 | 1,19% | - |
| 27.02.2024 | 26,97 | 27,13 | 26,63 | 26,89 | 2,26% | 840,00 |
| 26.02.2024 | 26,41 | 26,48 | 26,12 | 26,29 | 1,84% | - |
| 23.02.2024 | 25,80 | 25,90 | 25,71 | 25,82 | 0,00% | - |
| 22.02.2024 | 25,84 | 25,97 | 25,62 | 25,82 | -0,62% | - |
| 21.02.2024 | 26,13 | 26,24 | 25,91 | 25,98 | 0,15% | 200,00 |
| 20.02.2024 | 26,11 | 26,22 | 25,92 | 25,94 | 2,37% | - |
| 19.02.2024 | 25,34 | 25,44 | 25,19 | 25,34 | 1,73% | 600,00 |
| 16.02.2024 | 25,03 | 25,09 | 24,81 | 24,91 | 1,01% | - |
| 15.02.2024 | 24,77 | 24,84 | 24,52 | 24,66 | 1,69% | - |
| 14.02.2024 | 24,29 | 24,33 | 24,18 | 24,25 | -2,98% | 10,00 |
| 13.02.2024 | 24,98 | 25,11 | 24,80 | 24,99 | 1,24% | 50,00 |
| 12.02.2024 | 24,67 | 24,94 | 24,67 | 24,69 | 0,22% | - |
| 09.02.2024 | 24,79 | 24,83 | 24,48 | 24,63 | -0,48% | - |
| 08.02.2024 | 24,81 | 24,88 | 24,53 | 24,75 | -0,16% | 150,00 |
| 07.02.2024 | 24,80 | 25,10 | 24,70 | 24,79 | -0,42% | - |
| 06.02.2024 | 24,89 | 25,12 | 24,74 | 24,90 | -2,43% | 229,00 |
| 05.02.2024 | 25,54 | 25,66 | 25,29 | 25,52 | 1,07% | 215,00 |
| 02.02.2024 | 25,31 | 25,50 | 25,08 | 25,25 | 0,08% | - |
| 01.02.2024 | 25,30 | 25,51 | 25,08 | 25,23 | -2,15% | 450,00 |
| 31.01.2024 | 25,70 | 25,93 | 25,59 | 25,78 | -1,49% | - |
| 30.01.2024 | 26,28 | 26,29 | 25,97 | 26,17 | -2,98% | 150,00 |
| 29.01.2024 | 26,85 | 27,03 | 26,56 | 26,98 | -4,28% | 300,00 |
| 26.01.2024 | 27,19 | 28,53 | 27,19 | 28,18 | 4,29% | 1.570,00 |
| 25.01.2024 | 26,81 | 27,18 | 26,70 | 27,02 | 2,14% | 24,00 |
| 24.01.2024 | 26,46 | 26,66 | 26,27 | 26,46 | -1,32% | - |
| 23.01.2024 | 27,09 | 27,13 | 26,63 | 26,81 | 0,45% | - |
| 22.01.2024 | 26,65 | 26,80 | 26,44 | 26,69 | 2,24% | - |
| 19.01.2024 | 26,07 | 26,25 | 25,94 | 26,11 | -2,65% | - |
| 18.01.2024 | 26,34 | 26,82 | 26,17 | 26,82 | -0,33% | 445,00 |
| 17.01.2024 | 27,10 | 27,24 | 26,84 | 26,91 | -2,91% | 185,00 |
| 16.01.2024 | 27,71 | 27,99 | 27,70 | 27,71 | 2,03% | 250,00 |
| 15.01.2024 | 27,82 | 27,94 | 27,16 | 27,16 | -2,09% | - |
| 12.01.2024 | 27,71 | 27,86 | 27,51 | 27,74 | 2,57% | - |
| 11.01.2024 | 27,05 | 27,20 | 26,81 | 27,05 | 1,44% | - |
| 10.01.2024 | 26,83 | 26,94 | 26,59 | 26,66 | 1,39% | - |
| 09.01.2024 | 26,30 | 26,48 | 26,12 | 26,30 | 1,15% | - |
| 08.01.2024 | 26,01 | 26,03 | 25,81 | 26,00 | -0,59% | - |
| 05.01.2024 | 25,79 | 26,17 | 25,72 | 26,15 | 0,23% | - |
| 04.01.2024 | 26,27 | 26,39 | 25,70 | 26,09 | -0,65% | 40,00 |
| 03.01.2024 | 26,54 | 26,72 | 26,21 | 26,26 | -0,96% | 80,00 |
| 02.01.2024 | 26,59 | 26,72 | 26,32 | 26,52 | 0,36% | - |
| 29.12.2023 | 26,50 | 26,56 | 26,34 | 26,42 | -1,07% | - |
| 28.12.2023 | 26,73 | 27,02 | 26,60 | 26,71 | -0,37% | 143,00 |
| 27.12.2023 | 26,64 | 26,81 | 26,33 | 26,81 | 2,00% | - |
| 22.12.2023 | 26,61 | 26,75 | 26,26 | 26,28 | -1,33% | - |
| 21.12.2023 | 26,63 | 26,99 | 26,40 | 26,64 | -0,41% | 71,00 |
| 20.12.2023 | 26,60 | 26,85 | 26,46 | 26,75 | 3,12% | 5,00 |
| 19.12.2023 | 26,13 | 26,20 | 25,84 | 25,94 | -0,40% | - |
| 18.12.2023 | 26,28 | 26,29 | 25,88 | 26,04 | -2,23% | - |
| 15.12.2023 | 26,21 | 26,83 | 26,21 | 26,64 | 3,96% | 400,00 |
| 14.12.2023 | 25,93 | 26,00 | 25,50 | 25,62 | -0,33% | - |
| 13.12.2023 | 25,33 | 25,71 | 25,26 | 25,71 | 0,59% | - |
| 12.12.2023 | 25,54 | 25,77 | 25,50 | 25,56 | -0,06% | - |
| 11.12.2023 | 25,74 | 25,89 | 25,44 | 25,57 | -0,33% | 5,00 |
| 08.12.2023 | 25,48 | 25,80 | 25,21 | 25,66 | -1,65% | - |
| 07.12.2023 | 25,86 | 26,13 | 25,70 | 26,09 | 1,10% | - |
| 06.12.2023 | 25,93 | 26,17 | 25,80 | 25,80 | -1,71% | - |
| 05.12.2023 | 25,94 | 26,25 | 25,92 | 26,25 | 2,42% | 50,00 |
| 04.12.2023 | 25,63 | 25,76 | 25,44 | 25,63 | -0,06% | - |