34,570€
-3,41%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 35,15 | 35,28 | 34,09 | 34,47 | -3,69% | 3.507,00 |
| 13.08.2026 | 35,89 | 36,19 | 35,12 | 35,79 | -0,58% | 1.471,00 |
| 12.08.2026 | 36,06 | 37,20 | 35,84 | 36,00 | 1,27% | 2.194,00 |
| 11.08.2026 | 35,02 | 35,58 | 35,02 | 35,55 | -0,20% | 2.243,00 |
| 10.08.2026 | 35,89 | 35,98 | 35,07 | 35,62 | -3,73% | 4.949,00 |
| 07.08.2026 | 35,58 | 37,70 | 35,49 | 37,00 | 5,32% | 5.264,00 |
| 06.08.2026 | 35,07 | 35,79 | 34,76 | 35,13 | -1,71% | 5.317,00 |
| 05.08.2026 | 35,80 | 36,31 | 35,01 | 35,74 | -0,75% | 2.351,00 |
| 04.08.2026 | 33,84 | 36,60 | 33,78 | 36,01 | 6,22% | 7.136,00 |
| 03.08.2026 | 33,60 | 34,29 | 33,01 | 33,90 | -5,83% | 10.630,00 |
| 31.07.2026 | 38,23 | 38,67 | 35,01 | 36,00 | -2,23% | 2.552,00 |
| 30.07.2026 | 35,50 | 37,21 | 34,99 | 36,82 | 7,03% | 1.587,00 |
| 29.07.2026 | 34,41 | 36,00 | 33,56 | 34,40 | 1,12% | 6.147,00 |
| 28.07.2026 | 34,42 | 35,49 | 33,50 | 34,02 | -5,53% | 9.390,00 |
| 27.07.2026 | 36,01 | 36,85 | 35,99 | 36,01 | 0,64% | 1.757,00 |
| 24.07.2026 | 35,79 | 35,98 | 35,01 | 35,78 | -1,54% | 2.423,00 |
| 23.07.2026 | 37,19 | 37,25 | 36,23 | 36,34 | -0,93% | 423,00 |
| 22.07.2026 | 37,22 | 37,27 | 36,54 | 36,68 | -0,05% | 842,00 |
| 21.07.2026 | 36,26 | 37,30 | 35,90 | 36,70 | 0,77% | 1.851,00 |
| 20.07.2026 | 36,37 | 37,00 | 35,93 | 36,42 | 0,25% | 6.525,00 |
| 17.07.2026 | 35,29 | 36,33 | 34,80 | 36,33 | -2,76% | 5.405,00 |
| 16.07.2026 | 37,66 | 37,95 | 37,34 | 37,36 | 0,62% | 1.788,00 |
| 15.07.2026 | 37,60 | 38,16 | 37,11 | 37,13 | 0,35% | 1.458,00 |
| 14.07.2026 | 37,05 | 37,60 | 36,56 | 37,00 | -1,33% | 1.244,00 |
| 13.07.2026 | 37,41 | 38,08 | 37,26 | 37,50 | -2,65% | 1.985,00 |
| 10.07.2026 | 38,74 | 39,05 | 37,50 | 38,52 | 1,37% | 3.653,00 |
| 09.07.2026 | 37,08 | 39,00 | 36,81 | 38,00 | 4,94% | 4.798,00 |
| 08.07.2026 | 36,90 | 36,90 | 35,10 | 36,21 | -3,57% | 6.950,00 |
| 07.07.2026 | 38,49 | 38,64 | 36,81 | 37,55 | -10,60% | 6.687,00 |
| 06.07.2026 | 40,16 | 42,00 | 39,60 | 42,00 | 4,19% | 13.356,00 |
| 03.07.2026 | 39,61 | 40,95 | 39,61 | 40,31 | 4,21% | 1.824,00 |
| 02.07.2026 | 39,54 | 39,74 | 38,64 | 38,68 | -0,85% | 3.097,00 |
| 01.07.2026 | 40,22 | 40,35 | 39,01 | 39,01 | -3,44% | 2.606,00 |
| 30.06.2026 | 40,07 | 40,41 | 39,40 | 40,40 | 4,31% | 1.178,00 |
| 29.06.2026 | 38,06 | 38,73 | 38,01 | 38,73 | 0,90% | 4.806,00 |
| 26.06.2026 | 38,18 | 38,47 | 37,96 | 38,39 | -2,90% | - |
| 25.06.2026 | 40,10 | 40,20 | 39,27 | 39,53 | -1,57% | - |
| 24.06.2026 | 40,17 | 40,44 | 40,04 | 40,16 | 0,37% | - |
| 23.06.2026 | 40,38 | 40,41 | 39,49 | 40,01 | -7,21% | - |
| 22.06.2026 | 42,86 | 43,84 | 42,86 | 43,12 | 5,61% | - |
| 19.06.2026 | 40,41 | 42,50 | 40,21 | 40,83 | -1,23% | 4.519,00 |
| 18.06.2026 | 41,18 | 41,75 | 40,89 | 41,34 | 2,94% | 3.449,00 |
| 17.06.2026 | 40,36 | 40,86 | 39,92 | 40,16 | 0,60% | 1.974,00 |
| 16.06.2026 | 40,29 | 40,38 | 39,45 | 39,92 | -0,94% | 1.990,00 |
| 15.06.2026 | 39,42 | 40,30 | 39,08 | 40,30 | 4,68% | 5.109,00 |
| 12.06.2026 | 37,83 | 38,50 | 37,37 | 38,50 | 0,52% | 3.567,00 |
| 11.06.2026 | 36,64 | 38,65 | 36,13 | 38,30 | 6,42% | 9.387,00 |
| 10.06.2026 | 36,48 | 36,69 | 35,47 | 35,99 | -3,77% | 5.590,00 |
| 09.06.2026 | 38,49 | 38,97 | 36,84 | 37,40 | -6,80% | 3.991,00 |
| 08.06.2026 | 38,02 | 40,15 | 37,82 | 40,13 | 4,15% | 6.826,00 |
| 05.06.2026 | 41,19 | 41,19 | 38,01 | 38,53 | -7,91% | 12.839,00 |
| 04.06.2026 | 42,29 | 42,46 | 41,19 | 41,84 | -2,43% | 3.524,00 |
| 03.06.2026 | 42,82 | 43,28 | 42,41 | 42,88 | 2,56% | 2.116,00 |
| 02.06.2026 | 41,18 | 41,81 | 40,52 | 41,81 | -4,41% | 9.668,00 |
| 01.06.2026 | 43,48 | 44,38 | 43,01 | 43,74 | 0,55% | 6.865,00 |
| 29.05.2026 | 43,98 | 43,98 | 42,50 | 43,50 | -0,64% | 2.073,00 |
| 28.05.2026 | 42,62 | 43,79 | 42,42 | 43,78 | -1,60% | 3.650,00 |
| 27.05.2026 | 44,68 | 44,68 | 43,80 | 44,49 | -3,26% | 5.613,00 |
| 26.05.2026 | 45,58 | 46,08 | 44,82 | 45,99 | -0,65% | 7.162,00 |
| 25.05.2026 | 45,49 | 46,29 | 45,02 | 46,29 | 3,33% | 7.798,00 |
| 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 |