30,080€
-6,04%
Echtzeit-Aktienkurs FANUC CORP.
Bid:
Ask:
Aktienkurse zur FANUC CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 31,54 | 31,91 | 30,08 | 30,08 | -6,04% | 2.868,00 |
| 04.11.2026 | 31,64 | 32,24 | 31,64 | 32,02 | 0,02% | 3.503,00 |
| 03.11.2026 | 31,59 | 32,16 | 31,53 | 32,01 | 1,09% | 3.050,00 |
| 02.11.2026 | 32,15 | 32,31 | 31,56 | 31,67 | -0,55% | 4.585,00 |
| 30.10.2026 | 32,56 | 32,62 | 31,40 | 31,84 | -2,02% | 3.637,00 |
| 29.10.2026 | 32,84 | 33,04 | 32,32 | 32,50 | -2,86% | 440,00 |
| 28.10.2026 | 33,89 | 34,19 | 33,40 | 33,45 | -0,84% | 1.505,00 |
| 27.10.2026 | 32,87 | 33,83 | 32,84 | 33,74 | 4,15% | 1.709,00 |
| 26.10.2026 | 32,37 | 32,64 | 32,10 | 32,39 | -6,45% | 3.514,00 |
| 23.10.2026 | 31,58 | 35,26 | 31,45 | 34,63 | 9,85% | 1.798,00 |
| 22.10.2026 | 31,79 | 32,31 | 31,52 | 31,52 | -3,90% | 1.006,00 |
| 21.10.2026 | 32,92 | 33,06 | 32,36 | 32,80 | -0,15% | 1.165,00 |
| 20.10.2026 | 32,63 | 33,21 | 32,34 | 32,85 | -1,50% | 845,00 |
| 19.10.2026 | 33,62 | 33,79 | 33,26 | 33,35 | 0,47% | 3.022,00 |
| 16.10.2026 | 34,01 | 34,08 | 33,12 | 33,20 | -2,30% | 1.348,00 |
| 15.10.2026 | 33,96 | 33,98 | 33,94 | 33,98 | -1,08% | 15,00 |
| 14.10.2026 | 35,23 | 35,64 | 34,35 | 34,35 | -1,42% | 1.522,00 |
| 13.10.2026 | 34,92 | 35,19 | 34,61 | 34,84 | 0,42% | 991,00 |
| 12.10.2026 | 34,90 | 34,94 | 34,49 | 34,70 | -0,26% | 730,00 |
| 09.10.2026 | 34,24 | 35,13 | 34,21 | 34,79 | 4,30% | 934,00 |
| 08.10.2026 | 34,15 | 34,19 | 33,19 | 33,35 | -3,67% | 1.728,00 |
| 07.10.2026 | 34,90 | 35,01 | 34,20 | 34,62 | -1,02% | 1.766,00 |
| 06.10.2026 | 35,23 | 35,25 | 34,89 | 34,98 | -0,71% | 1.741,00 |
| 05.10.2026 | 35,02 | 35,55 | 34,70 | 35,23 | 0,63% | 2.672,00 |
| 02.10.2026 | 34,12 | 35,39 | 34,03 | 35,01 | 2,58% | 1.011,00 |
| 01.10.2026 | 33,92 | 34,28 | 33,51 | 34,13 | 2,86% | 4.094,00 |
| 30.09.2026 | 33,59 | 33,91 | 33,14 | 33,18 | -1,07% | 920,00 |
| 29.09.2026 | 32,77 | 33,59 | 32,75 | 33,54 | 1,51% | 2.406,00 |
| 28.09.2026 | 33,12 | 33,30 | 32,70 | 33,04 | -1,90% | 2.874,00 |
| 25.09.2026 | 33,29 | 33,74 | 33,20 | 33,68 | 0,66% | 634,00 |
| 24.09.2026 | 33,49 | 33,73 | 33,18 | 33,46 | 0,09% | 1.231,00 |
| 23.09.2026 | 33,39 | 34,02 | 33,23 | 33,43 | -0,22% | 2.523,00 |
| 22.09.2026 | 33,01 | 33,65 | 32,79 | 33,50 | 1,38% | 2.622,00 |
| 21.09.2026 | 32,77 | 33,17 | 32,73 | 33,05 | 1,44% | 1.009,00 |
| 18.09.2026 | 32,38 | 32,70 | 32,22 | 32,58 | -0,93% | 1.134,00 |
| 17.09.2026 | 32,42 | 33,34 | 32,38 | 32,88 | 0,31% | 2.618,00 |
| 16.09.2026 | 32,37 | 33,24 | 32,34 | 32,78 | 2,26% | 972,00 |
| 15.09.2026 | 32,07 | 32,35 | 31,75 | 32,06 | -0,43% | 1.267,00 |
| 14.09.2026 | 32,39 | 32,52 | 31,86 | 32,20 | -1,08% | 2.045,00 |
| 11.09.2026 | 32,00 | 32,65 | 31,94 | 32,55 | 1,02% | 1.023,00 |
| 10.09.2026 | 32,18 | 32,50 | 31,55 | 32,22 | -0,08% | 1.165,00 |
| 09.09.2026 | 32,87 | 33,14 | 32,12 | 32,24 | -0,39% | 2.182,00 |
| 08.09.2026 | 32,60 | 32,75 | 32,19 | 32,37 | -4,13% | 779,00 |
| 07.09.2026 | 33,22 | 33,81 | 33,06 | 33,76 | 1,69% | 936,00 |
| 04.09.2026 | 32,69 | 33,35 | 32,56 | 33,20 | 3,69% | 3.140,00 |
| 03.09.2026 | 31,51 | 32,15 | 31,43 | 32,02 | 2,73% | 835,00 |
| 02.09.2026 | 31,05 | 31,38 | 30,47 | 31,17 | -1,72% | 3.187,00 |
| 01.09.2026 | 32,52 | 32,58 | 31,59 | 31,72 | -1,98% | 2.115,00 |
| 31.08.2026 | 32,72 | 32,99 | 32,36 | 32,36 | -0,06% | 2.963,00 |
| 28.08.2026 | 32,67 | 32,90 | 32,29 | 32,38 | -0,48% | 698,00 |
| 27.08.2026 | 32,49 | 32,80 | 32,30 | 32,53 | -0,18% | 2.036,00 |
| 26.08.2026 | 32,61 | 32,64 | 32,36 | 32,59 | 0,14% | 1.965,00 |
| 25.08.2026 | 32,44 | 32,82 | 32,17 | 32,55 | 0,37% | 427,00 |
| 24.08.2026 | 32,58 | 32,84 | 31,55 | 32,43 | -0,58% | 2.051,00 |
| 21.08.2026 | 32,60 | 32,92 | 32,40 | 32,62 | 0,71% | 1.484,00 |
| 20.08.2026 | 32,63 | 32,86 | 32,28 | 32,39 | -2,79% | 413,00 |
| 19.08.2026 | 32,97 | 33,49 | 32,60 | 33,32 | -11,60% | 573,00 |
| 05.05.2026 | 36,92 | 37,82 | 36,87 | 37,69 | 1,39% | 1.358,00 |
| 04.05.2026 | 37,06 | 37,73 | 36,88 | 37,17 | -2,07% | 1.358,00 |
| 30.04.2026 | 36,77 | 37,96 | 36,46 | 37,96 | 4,40% | 1.527,00 |
| 29.04.2026 | 37,16 | 37,29 | 36,32 | 36,36 | -0,78% | 2.083,00 |
| 28.04.2026 | 37,42 | 37,52 | 36,50 | 36,64 | -3,95% | 2.442,00 |
| 27.04.2026 | 39,14 | 40,25 | 37,50 | 38,15 | 7,45% | 2.245,00 |
| 24.04.2026 | 33,19 | 35,51 | 33,15 | 35,50 | 5,73% | 2.065,00 |
| 23.04.2026 | 33,80 | 34,41 | 33,17 | 33,58 | -4,29% | 1.179,00 |
| 22.04.2026 | 34,50 | 35,11 | 34,45 | 35,08 | 2,51% | 1.214,00 |
| 21.04.2026 | 34,84 | 34,88 | 33,78 | 34,22 | -2,48% | 1.540,00 |
| 20.04.2026 | 34,68 | 35,46 | 34,59 | 35,09 | 2,05% | 1.567,00 |
| 17.04.2026 | 33,63 | 34,77 | 33,19 | 34,39 | 2,50% | 1.560,00 |
| 16.04.2026 | 33,89 | 33,95 | 33,22 | 33,55 | 1,54% | 609,00 |
| 15.04.2026 | 32,53 | 33,07 | 32,51 | 33,04 | -2,94% | 6.247,00 |
| 14.04.2026 | 33,35 | 34,09 | 33,22 | 34,04 | -0,10% | 1.494,00 |
| 13.04.2026 | 33,00 | 34,12 | 32,85 | 34,07 | 0,78% | 3.523,00 |
| 10.04.2026 | 33,47 | 34,01 | 33,26 | 33,81 | 5,20% | 2.000,00 |
| 09.04.2026 | 31,79 | 32,14 | 31,35 | 32,14 | -0,99% | 1.088,00 |
| 08.04.2026 | 31,92 | 32,92 | 31,63 | 32,46 | 9,61% | 4.103,00 |
| 07.04.2026 | 29,78 | 30,14 | 29,30 | 29,61 | -2,02% | 3.582,00 |
| 02.04.2026 | 29,82 | 30,52 | 29,51 | 30,22 | -3,48% | 1.090,00 |
| 01.04.2026 | 30,88 | 31,70 | 30,80 | 31,31 | 2,45% | 1.276,00 |
| 31.03.2026 | 29,49 | 30,64 | 28,82 | 30,56 | 5,05% | 946,00 |
| 30.03.2026 | 29,68 | 30,04 | 28,97 | 29,09 | -1,27% | 1.762,00 |
| 27.03.2026 | 30,91 | 30,91 | 29,46 | 29,47 | -5,92% | 1.462,00 |
| 26.03.2026 | 31,78 | 31,82 | 30,97 | 31,32 | -2,38% | 3.419,00 |
| 25.03.2026 | 32,14 | 32,48 | 31,74 | 32,09 | -0,06% | 1.596,00 |
| 24.03.2026 | 31,75 | 32,39 | 31,31 | 32,11 | 0,64% | 1.841,00 |
| 23.03.2026 | 30,58 | 32,58 | 30,07 | 31,90 | 3,17% | 3.368,00 |
| 20.03.2026 | 32,04 | 32,38 | 29,45 | 30,92 | -3,74% | 5.264,00 |
| 19.03.2026 | 32,26 | 32,43 | 31,65 | 32,12 | -0,93% | 1.898,00 |
| 18.03.2026 | 33,45 | 33,55 | 32,35 | 32,42 | -2,53% | 3.836,00 |
| 17.03.2026 | 32,81 | 33,64 | 32,64 | 33,26 | 1,76% | 1.847,00 |
| 16.03.2026 | 32,87 | 32,89 | 32,44 | 32,69 | -2,05% | 3.192,00 |
| 13.03.2026 | 33,23 | 33,50 | 32,80 | 33,37 | 0,20% | 1.880,00 |
| 12.03.2026 | 33,75 | 34,02 | 33,06 | 33,31 | -2,10% | 1.122,00 |
| 11.03.2026 | 34,03 | 34,08 | 33,72 | 34,02 | 0,74% | 1.776,00 |
| 10.03.2026 | 33,82 | 34,47 | 33,55 | 33,77 | 0,90% | 2.129,00 |
| 09.03.2026 | 32,40 | 33,55 | 31,79 | 33,47 | 2,17% | 2.452,00 |
| 06.03.2026 | 34,49 | 34,59 | 32,29 | 32,76 | -2,95% | 8.566,00 |
| 05.03.2026 | 34,32 | 34,73 | 33,72 | 33,76 | -5,01% | 2.754,00 |
| 04.03.2026 | 33,75 | 35,54 | 33,72 | 35,54 | 0,87% | 1.253,00 |
| 03.03.2026 | 35,96 | 35,99 | 33,63 | 35,23 | -6,18% | 5.655,00 |