33,425€
-0,18%
Echtzeit-Aktienkurs FANUC CORP.
Bid:
Ask:
Aktienkurse zur FANUC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 33,45 | 33,53 | 32,50 | 33,52 | 0,10% | 8.359,00 |
| 28.01.2026 | 33,01 | 33,59 | 33,01 | 33,49 | -2,66% | - |
| 27.01.2026 | 34,66 | 35,16 | 34,21 | 34,40 | -1,99% | 5.167,00 |
| 26.01.2026 | 34,98 | 36,27 | 34,98 | 35,10 | -0,85% | 7.182,00 |
| 23.01.2026 | 35,48 | 35,77 | 35,16 | 35,40 | 0,11% | 5.516,00 |
| 22.01.2026 | 35,62 | 35,74 | 35,12 | 35,36 | -2,86% | 6.340,00 |
| 21.01.2026 | 34,99 | 36,50 | 34,87 | 36,40 | 6,68% | 6.763,00 |
| 20.01.2026 | 35,59 | 35,67 | 34,01 | 34,12 | -5,51% | 11.403,00 |
| 19.01.2026 | 35,98 | 36,12 | 35,61 | 36,11 | -1,18% | 6.626,00 |
| 16.01.2026 | 36,27 | 36,64 | 36,11 | 36,54 | -0,57% | 1.871,00 |
| 15.01.2026 | 36,93 | 37,21 | 36,33 | 36,75 | -1,97% | 5.783,00 |
| 14.01.2026 | 36,50 | 37,50 | 36,50 | 37,49 | 4,75% | 8.607,00 |
| 13.01.2026 | 35,70 | 36,08 | 35,56 | 35,79 | -0,53% | 2.444,00 |
| 12.01.2026 | 35,87 | 36,18 | 35,71 | 35,98 | 0,78% | 7.527,00 |
| 09.01.2026 | 34,87 | 35,95 | 34,31 | 35,70 | 2,29% | 6.141,00 |
| 08.01.2026 | 34,99 | 34,99 | 34,01 | 34,90 | -1,55% | 5.764,00 |
| 07.01.2026 | 35,33 | 35,45 | 35,01 | 35,45 | 1,20% | 4.456,00 |
| 06.01.2026 | 35,21 | 35,31 | 34,83 | 35,03 | -0,45% | 11.660,00 |
| 05.01.2026 | 34,19 | 35,44 | 34,02 | 35,19 | 4,17% | 15.914,00 |
| 02.01.2026 | 33,38 | 33,83 | 33,11 | 33,78 | 2,02% | 5.710,00 |
| 30.12.2025 | 33,25 | 33,40 | 33,11 | 33,11 | 0,00% | 1.102,00 |
| 29.12.2025 | 32,81 | 33,99 | 32,76 | 33,11 | 3,44% | 7.373,00 |
| 23.12.2025 | 32,16 | 32,37 | 31,83 | 32,01 | -3,21% | 1.943,00 |
| 22.12.2025 | 32,98 | 33,44 | 32,64 | 33,07 | 3,41% | 9.848,00 |
| 19.12.2025 | 31,30 | 31,99 | 30,91 | 31,98 | 2,07% | 2.833,00 |
| 18.12.2025 | 31,16 | 31,52 | 30,72 | 31,33 | 1,06% | 7.407,00 |
| 17.12.2025 | 32,14 | 32,47 | 30,00 | 31,00 | -2,91% | 5.715,00 |
| 16.12.2025 | 31,47 | 31,93 | 29,80 | 31,93 | -4,17% | 12.456,00 |
| 15.12.2025 | 33,58 | 33,98 | 32,84 | 33,32 | -3,28% | 9.024,00 |
| 12.12.2025 | 34,11 | 35,43 | 34,00 | 34,45 | 2,90% | 26.061,00 |
| 11.12.2025 | 33,06 | 33,48 | 32,53 | 33,48 | -1,50% | 6.768,00 |
| 10.12.2025 | 33,61 | 33,99 | 33,24 | 33,99 | -0,26% | 4.258,00 |
| 09.12.2025 | 33,53 | 34,22 | 33,53 | 34,08 | 5,28% | 12.132,00 |
| 08.12.2025 | 32,72 | 32,99 | 32,23 | 32,37 | -2,79% | 9.439,00 |
| 05.12.2025 | 33,17 | 33,36 | 32,80 | 33,30 | -0,54% | 9.548,00 |
| 04.12.2025 | 32,00 | 33,50 | 32,00 | 33,48 | 15,21% | 49.097,00 |
| 03.12.2025 | 29,19 | 29,40 | 28,97 | 29,06 | -2,84% | 646,00 |
| 02.12.2025 | 29,75 | 29,91 | 29,51 | 29,91 | -0,23% | 1.795,00 |
| 01.12.2025 | 27,84 | 30,49 | 27,84 | 29,98 | 9,42% | 13.431,00 |
| 28.11.2025 | 27,49 | 27,69 | 27,40 | 27,40 | -0,51% | 6.374,00 |
| 27.11.2025 | 27,54 | 27,54 | 27,24 | 27,54 | 0,00% | 383,00 |
| 26.11.2025 | 27,07 | 27,54 | 27,00 | 27,54 | 1,77% | 1.505,00 |
| 25.11.2025 | 26,80 | 27,06 | 26,00 | 27,06 | -0,92% | 6.039,00 |
| 24.11.2025 | 26,75 | 27,31 | 26,01 | 27,31 | 2,86% | 1.096,00 |
| 21.11.2025 | 26,69 | 26,80 | 25,50 | 26,55 | 0,72% | 11.830,00 |
| 20.11.2025 | 26,79 | 27,29 | 26,36 | 26,36 | -0,86% | 5.988,00 |
| 19.11.2025 | 26,88 | 26,88 | 26,38 | 26,59 | 0,30% | 7.069,00 |
| 18.11.2025 | 27,04 | 27,08 | 26,33 | 26,51 | -3,84% | 12.953,00 |
| 17.11.2025 | 28,57 | 28,57 | 27,40 | 27,57 | -3,33% | 5.908,00 |
| 14.11.2025 | 28,16 | 28,61 | 27,92 | 28,52 | 0,96% | 15.958,00 |
| 13.11.2025 | 29,18 | 29,47 | 28,01 | 28,25 | -3,85% | 5.252,00 |
| 12.11.2025 | 28,87 | 29,48 | 28,59 | 29,38 | 1,35% | 4.069,00 |
| 11.11.2025 | 29,20 | 29,49 | 28,81 | 28,99 | -1,19% | 3.191,00 |
| 10.11.2025 | 28,84 | 29,34 | 28,84 | 29,34 | 1,73% | 4.331,00 |
| 07.11.2025 | 28,67 | 28,84 | 28,01 | 28,84 | -0,86% | 4.081,00 |
| 06.11.2025 | 29,19 | 29,59 | 28,54 | 29,09 | 0,66% | 12.485,00 |
| 05.11.2025 | 28,37 | 29,80 | 28,11 | 28,90 | -1,80% | 12.001,00 |
| 04.11.2025 | 29,50 | 29,50 | 29,01 | 29,43 | -3,41% | 25.017,00 |
| 03.11.2025 | 29,07 | 31,19 | 29,07 | 30,47 | 2,94% | 67.746,00 |
| 31.10.2025 | 27,65 | 29,89 | 27,64 | 29,60 | 6,51% | 23.481,00 |
| 30.10.2025 | 27,38 | 27,88 | 27,12 | 27,79 | 1,09% | 25.569,00 |
| 29.10.2025 | 27,35 | 28,50 | 27,24 | 27,49 | -4,22% | 37.269,00 |
| 28.10.2025 | 27,28 | 28,90 | 27,07 | 28,70 | 2,87% | 17.480,00 |
| 27.10.2025 | 28,10 | 29,00 | 27,62 | 27,90 | 1,23% | 11.454,00 |
| 24.10.2025 | 27,72 | 28,30 | 27,22 | 27,56 | -0,22% | 4.012,00 |
| 23.10.2025 | 27,48 | 27,64 | 27,20 | 27,62 | 1,14% | 786,00 |
| 22.10.2025 | 27,59 | 27,97 | 27,26 | 27,31 | 1,79% | 6.773,00 |
| 21.10.2025 | 27,35 | 27,35 | 26,83 | 26,83 | -1,94% | 2.211,00 |
| 20.10.2025 | 26,55 | 27,49 | 26,55 | 27,36 | 8,57% | 8.589,00 |
| 17.10.2025 | 24,73 | 25,21 | 24,73 | 25,20 | -0,75% | 3.312,00 |
| 16.10.2025 | 25,81 | 25,85 | 25,39 | 25,39 | -2,94% | 1.028,00 |
| 15.10.2025 | 25,98 | 26,16 | 25,82 | 26,16 | 1,32% | 842,00 |
| 14.10.2025 | 25,79 | 25,95 | 25,39 | 25,82 | -3,76% | 1.635,00 |
| 13.10.2025 | 26,00 | 27,09 | 26,00 | 26,83 | 3,35% | 3.411,00 |
| 10.10.2025 | 26,98 | 27,26 | 25,96 | 25,96 | -1,44% | 4.599,00 |
| 09.10.2025 | 26,44 | 26,60 | 26,20 | 26,34 | 3,82% | 13.900,00 |
| 08.10.2025 | 25,21 | 25,71 | 25,21 | 25,37 | -1,48% | 743,00 |
| 07.10.2025 | 25,31 | 25,99 | 25,31 | 25,75 | -1,83% | 3.952,00 |
| 06.10.2025 | 26,00 | 26,25 | 25,68 | 26,23 | 3,35% | 4.538,00 |
| 03.10.2025 | 24,46 | 25,38 | 24,46 | 25,38 | 3,21% | 4.142,00 |
| 02.10.2025 | 23,97 | 24,59 | 23,89 | 24,59 | 2,97% | 2.700,00 |
| 01.10.2025 | 24,05 | 24,17 | 23,50 | 23,88 | -1,93% | 1.788,00 |
| 30.09.2025 | 24,48 | 24,59 | 24,35 | 24,35 | -0,20% | 3.913,00 |
| 29.09.2025 | 24,51 | 24,52 | 24,16 | 24,40 | -1,25% | 1.425,00 |
| 26.09.2025 | 24,56 | 24,71 | 24,32 | 24,71 | 0,82% | 1.051,00 |
| 25.09.2025 | 24,31 | 24,53 | 24,21 | 24,51 | -0,04% | 8.722,00 |
| 24.09.2025 | 24,74 | 24,79 | 24,42 | 24,52 | -2,93% | 3.263,00 |
| 23.09.2025 | 25,27 | 25,28 | 24,72 | 25,26 | 0,44% | 4.250,00 |
| 22.09.2025 | 24,76 | 25,15 | 24,76 | 25,15 | 3,50% | 1.178,00 |
| 19.09.2025 | 24,10 | 24,30 | 23,83 | 24,30 | -1,86% | 506,00 |
| 18.09.2025 | 24,47 | 24,86 | 24,47 | 24,76 | 1,73% | 1.092,00 |
| 17.09.2025 | 24,24 | 24,34 | 24,12 | 24,34 | -1,18% | 160,00 |
| 16.09.2025 | 24,51 | 24,72 | 24,32 | 24,63 | 1,69% | 768,00 |
| 15.09.2025 | 24,55 | 24,56 | 24,22 | 24,22 | -1,30% | 875,00 |
| 12.09.2025 | 24,35 | 24,55 | 24,35 | 24,54 | -0,85% | 202,00 |
| 11.09.2025 | 24,48 | 24,75 | 24,32 | 24,75 | 2,91% | 1.223,00 |
| 10.09.2025 | 23,95 | 24,34 | 23,95 | 24,05 | 1,39% | 1.176,00 |
| 09.09.2025 | 23,90 | 24,17 | 23,72 | 23,72 | -1,17% | 872,00 |
| 08.09.2025 | 24,15 | 24,38 | 23,80 | 24,00 | 2,13% | 2.828,00 |
| 05.09.2025 | 23,59 | 23,84 | 23,49 | 23,50 | -0,47% | 1.532,00 |