45,875€
2,40%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,38 | 45,61 | 45,32 | 45,58 | 1,73% | - |
| 22.05.2026 | 44,07 | 44,98 | 44,01 | 44,80 | 6,57% | 6.681,00 |
| 21.05.2026 | 41,70 | 42,07 | 41,02 | 42,04 | 1,55% | 3.089,00 |
| 20.05.2026 | 39,79 | 41,50 | 39,32 | 41,40 | -0,96% | 7.733,00 |
| 19.05.2026 | 41,49 | 42,00 | 40,62 | 41,80 | -2,79% | 9.759,00 |
| 18.05.2026 | 43,38 | 44,19 | 42,82 | 43,00 | -4,68% | 8.725,00 |
| 15.05.2026 | 44,39 | 45,99 | 44,17 | 45,11 | 1,37% | 6.848,00 |
| 14.05.2026 | 44,56 | 45,00 | 43,27 | 44,50 | -3,26% | 4.939,00 |
| 13.05.2026 | 41,53 | 48,50 | 41,03 | 46,00 | 11,22% | 28.959,00 |
| 12.05.2026 | 41,63 | 41,99 | 41,36 | 41,36 | -1,24% | 3.061,00 |
| 11.05.2026 | 41,26 | 41,88 | 40,62 | 41,88 | 1,28% | 6.926,00 |
| 08.05.2026 | 40,52 | 41,47 | 40,32 | 41,35 | 9,19% | 10.820,00 |
| 07.05.2026 | 39,09 | 39,09 | 37,87 | 37,87 | -1,38% | 2.348,00 |
| 06.05.2026 | 37,99 | 39,00 | 37,30 | 38,40 | 1,59% | 4.439,00 |
| 05.05.2026 | 36,68 | 37,87 | 36,62 | 37,80 | 2,38% | 2.218,00 |
| 04.05.2026 | 37,10 | 37,76 | 36,72 | 36,92 | -3,98% | 4.392,00 |
| 30.04.2026 | 36,89 | 38,45 | 36,46 | 38,45 | 4,91% | 6.704,00 |
| 29.04.2026 | 37,18 | 37,38 | 36,19 | 36,65 | 0,55% | 6.172,00 |
| 28.04.2026 | 37,31 | 37,68 | 36,27 | 36,45 | -5,08% | 6.304,00 |
| 27.04.2026 | 39,03 | 39,99 | 37,20 | 38,40 | 6,25% | 39.341,00 |
| 24.04.2026 | 33,17 | 36,50 | 33,01 | 36,14 | 7,66% | 5.843,00 |
| 23.04.2026 | 33,83 | 35,20 | 33,42 | 33,57 | -4,33% | 1.548,00 |
| 22.04.2026 | 34,18 | 35,09 | 34,18 | 35,09 | 2,75% | 981,00 |
| 21.04.2026 | 35,01 | 35,08 | 34,15 | 34,15 | -3,61% | 4.529,00 |
| 20.04.2026 | 34,86 | 35,77 | 34,44 | 35,43 | 1,61% | 3.144,00 |
| 17.04.2026 | 33,42 | 35,00 | 33,09 | 34,87 | 4,75% | 5.290,00 |
| 16.04.2026 | 33,58 | 33,89 | 33,25 | 33,29 | 1,28% | 1.366,00 |
| 15.04.2026 | 32,87 | 33,26 | 32,37 | 32,87 | -2,69% | 1.198,00 |
| 14.04.2026 | 33,44 | 33,99 | 33,02 | 33,78 | -0,38% | 1.478,00 |
| 13.04.2026 | 33,04 | 33,92 | 32,80 | 33,91 | -0,82% | 4.204,00 |
| 10.04.2026 | 33,27 | 34,60 | 33,22 | 34,19 | 6,88% | 5.138,00 |
| 09.04.2026 | 32,06 | 32,06 | 31,30 | 31,99 | -0,68% | 4.002,00 |
| 08.04.2026 | 32,05 | 32,95 | 31,93 | 32,21 | 9,97% | 5.673,00 |
| 07.04.2026 | 29,88 | 30,13 | 29,23 | 29,29 | -2,27% | 3.900,00 |
| 02.04.2026 | 30,04 | 30,34 | 29,43 | 29,97 | -3,14% | 1.313,00 |
| 01.04.2026 | 30,63 | 31,70 | 30,63 | 30,94 | 1,88% | 3.931,00 |
| 31.03.2026 | 29,52 | 30,37 | 28,65 | 30,37 | 4,65% | 3.378,00 |
| 30.03.2026 | 29,15 | 29,94 | 29,02 | 29,02 | -1,33% | 4.595,00 |
| 27.03.2026 | 31,00 | 31,00 | 29,41 | 29,41 | -5,83% | 3.004,00 |
| 26.03.2026 | 31,78 | 31,80 | 31,12 | 31,23 | -2,44% | 377,00 |
| 25.03.2026 | 32,19 | 32,32 | 31,84 | 32,01 | -0,25% | 627,00 |
| 24.03.2026 | 32,01 | 32,09 | 31,53 | 32,09 | 0,25% | 627,00 |
| 23.03.2026 | 30,73 | 32,01 | 30,06 | 32,01 | 2,60% | 5.993,00 |
| 20.03.2026 | 31,77 | 32,37 | 29,21 | 31,20 | -1,36% | 13.816,00 |
| 19.03.2026 | 32,15 | 32,56 | 31,63 | 31,63 | -3,09% | 4.205,00 |
| 18.03.2026 | 33,59 | 33,68 | 32,64 | 32,64 | -1,86% | 3.443,00 |
| 17.03.2026 | 33,08 | 33,46 | 32,51 | 33,26 | 1,74% | 6.148,00 |
| 16.03.2026 | 32,85 | 33,11 | 32,20 | 32,69 | -1,83% | 8.559,00 |
| 13.03.2026 | 33,05 | 33,78 | 32,67 | 33,30 | 0,24% | 10.194,00 |
| 12.03.2026 | 33,71 | 34,12 | 33,21 | 33,22 | -2,55% | 5.714,00 |
| 11.03.2026 | 34,27 | 34,29 | 33,57 | 34,09 | -0,18% | 1.213,00 |
| 10.03.2026 | 33,82 | 34,59 | 33,80 | 34,15 | 1,04% | 8.140,00 |
| 09.03.2026 | 32,57 | 33,80 | 31,75 | 33,80 | 3,05% | 14.761,00 |
| 06.03.2026 | 34,50 | 34,50 | 31,50 | 32,80 | -3,04% | 37.958,00 |
| 05.03.2026 | 34,45 | 34,98 | 33,51 | 33,83 | -4,70% | 9.913,00 |
| 04.03.2026 | 33,60 | 36,00 | 33,51 | 35,50 | 1,43% | 6.493,00 |
| 03.03.2026 | 36,01 | 36,50 | 33,51 | 35,00 | -8,14% | 21.077,00 |
| 02.03.2026 | 37,98 | 38,47 | 37,01 | 38,10 | -0,57% | 13.732,00 |
| 27.02.2026 | 38,64 | 39,00 | 38,27 | 38,32 | 0,66% | 2.054,00 |
| 26.02.2026 | 38,06 | 38,58 | 37,53 | 38,07 | 1,82% | 3.189,00 |
| 25.02.2026 | 36,40 | 37,99 | 36,40 | 37,39 | 3,83% | 6.876,00 |
| 24.02.2026 | 35,98 | 36,28 | 35,55 | 36,01 | 0,33% | 2.330,00 |
| 23.02.2026 | 35,59 | 35,95 | 35,04 | 35,89 | 0,76% | 3.831,00 |
| 20.02.2026 | 35,01 | 35,72 | 35,01 | 35,62 | 0,42% | 2.046,00 |
| 19.02.2026 | 35,51 | 35,71 | 35,09 | 35,47 | 0,00% | 1.379,00 |
| 18.02.2026 | 35,18 | 35,49 | 34,69 | 35,47 | -2,88% | 5.147,00 |
| 17.02.2026 | 35,98 | 36,52 | 35,66 | 36,52 | -3,39% | 5.595,00 |
| 16.02.2026 | 36,07 | 37,80 | 36,02 | 37,80 | 5,65% | 5.473,00 |
| 13.02.2026 | 35,04 | 36,11 | 35,01 | 35,78 | -1,16% | 3.037,00 |
| 12.02.2026 | 37,17 | 37,24 | 35,61 | 36,20 | -4,61% | 4.479,00 |
| 11.02.2026 | 37,94 | 38,24 | 37,50 | 37,95 | 0,42% | 3.757,00 |
| 10.02.2026 | 36,74 | 37,79 | 36,23 | 37,79 | 2,38% | 5.047,00 |
| 09.02.2026 | 36,69 | 36,92 | 36,01 | 36,91 | -0,19% | 5.080,00 |
| 06.02.2026 | 35,13 | 37,40 | 35,02 | 36,98 | 4,73% | 4.263,00 |
| 05.02.2026 | 35,67 | 35,77 | 34,85 | 35,31 | -2,99% | 3.119,00 |
| 04.02.2026 | 35,98 | 36,55 | 35,00 | 36,40 | 6,15% | 6.475,00 |
| 03.02.2026 | 34,43 | 34,98 | 34,02 | 34,29 | 3,94% | 8.624,00 |
| 02.02.2026 | 33,36 | 33,37 | 32,74 | 32,99 | -3,14% | 9.931,00 |
| 30.01.2026 | 33,67 | 34,44 | 33,63 | 34,06 | 1,61% | 2.840,00 |
| 29.01.2026 | 33,45 | 33,53 | 32,50 | 33,52 | 0,09% | 8.359,00 |
| 28.01.2026 | 33,60 | 33,60 | 32,50 | 33,49 | -2,65% | 7.433,00 |
| 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 |