45,995€
3,36%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 37,64 | 37,65 | 37,20 | 37,55 | -2,76% | 2.157,00 |
| 27.02.2026 | 38,55 | 38,90 | 38,46 | 38,62 | 1,87% | 2.975,00 |
| 26.02.2026 | 37,78 | 38,48 | 37,76 | 37,91 | 2,52% | 1.879,00 |
| 25.02.2026 | 36,72 | 37,05 | 36,68 | 36,98 | 2,52% | 1.059,00 |
| 24.02.2026 | 35,76 | 36,08 | 35,52 | 36,07 | 1,26% | 1.155,00 |
| 23.02.2026 | 35,16 | 35,69 | 35,13 | 35,62 | 0,69% | 1.235,00 |
| 20.02.2026 | 35,22 | 35,44 | 35,21 | 35,37 | -0,39% | 1.920,00 |
| 19.02.2026 | 35,42 | 35,60 | 35,34 | 35,51 | 1,04% | 2.078,00 |
| 18.02.2026 | 34,98 | 35,21 | 34,91 | 35,15 | -2,83% | 4.721,00 |
| 17.02.2026 | 35,99 | 36,21 | 35,51 | 36,17 | -1,62% | 2.912,00 |
| 16.02.2026 | 36,45 | 37,11 | 36,19 | 36,77 | 2,74% | 766,00 |
| 13.02.2026 | 35,46 | 35,79 | 35,30 | 35,79 | -1,88% | 1.101,00 |
| 12.02.2026 | 37,04 | 37,14 | 36,05 | 36,47 | -4,00% | 3.001,00 |
| 11.02.2026 | 37,66 | 38,12 | 37,55 | 37,99 | 1,17% | 1.451,00 |
| 10.02.2026 | 36,85 | 37,56 | 36,57 | 37,55 | 3,22% | 2.119,00 |
| 09.02.2026 | 36,27 | 36,47 | 36,20 | 36,38 | -2,05% | 2.005,00 |
| 06.02.2026 | 35,46 | 37,33 | 35,37 | 37,14 | 6,28% | 2.317,00 |
| 05.02.2026 | 35,58 | 35,59 | 34,88 | 34,95 | -2,75% | 2.583,00 |
| 04.02.2026 | 36,07 | 36,31 | 35,40 | 35,94 | 3,32% | 4.468,00 |
| 03.02.2026 | 34,77 | 35,00 | 34,12 | 34,78 | 5,62% | 2.076,00 |
| 02.02.2026 | 32,97 | 33,38 | 32,83 | 32,93 | -3,60% | 2.472,00 |
| 30.01.2026 | 34,07 | 34,23 | 33,90 | 34,16 | 2,60% | 1.808,00 |
| 29.01.2026 | 33,42 | 33,63 | 32,48 | 33,30 | -0,31% | 1.949,00 |
| 28.01.2026 | 33,25 | 33,47 | 33,07 | 33,40 | -3,38% | 2.691,00 |
| 27.01.2026 | 34,44 | 35,01 | 34,44 | 34,57 | -1,85% | 2.697,00 |
| 26.01.2026 | 35,03 | 36,17 | 35,03 | 35,22 | -0,65% | 4.442,00 |
| 23.01.2026 | 35,14 | 35,62 | 35,11 | 35,45 | 0,54% | 1.758,00 |
| 22.01.2026 | 35,38 | 35,41 | 35,26 | 35,26 | -2,08% | 2.181,00 |
| 21.01.2026 | 35,29 | 36,28 | 34,87 | 36,01 | 4,85% | 1.941,00 |
| 20.01.2026 | 35,40 | 35,41 | 33,91 | 34,35 | -4,18% | 3.012,00 |
| 19.01.2026 | 35,97 | 36,02 | 35,84 | 35,85 | -1,74% | 4.551,00 |
| 16.01.2026 | 36,41 | 36,52 | 36,40 | 36,48 | -1,07% | 601,00 |
| 15.01.2026 | 36,75 | 36,99 | 36,73 | 36,88 | -1,31% | 2.161,00 |
| 14.01.2026 | 37,19 | 37,42 | 37,19 | 37,37 | 4,74% | 1.407,00 |
| 13.01.2026 | 35,72 | 35,74 | 35,64 | 35,68 | 0,44% | 607,00 |
| 12.01.2026 | 35,26 | 36,00 | 34,97 | 35,52 | 0,20% | 1.771,00 |
| 09.01.2026 | 35,13 | 35,73 | 34,58 | 35,45 | 2,32% | 3.085,00 |
| 08.01.2026 | 34,25 | 34,68 | 34,21 | 34,65 | -1,44% | 3.164,00 |
| 07.01.2026 | 35,20 | 35,31 | 35,03 | 35,15 | -0,07% | 2.886,00 |
| 06.01.2026 | 35,25 | 35,29 | 34,96 | 35,18 | 0,36% | 2.968,00 |
| 05.01.2026 | 34,40 | 35,32 | 34,21 | 35,05 | 4,30% | 4.215,00 |
| 02.01.2026 | 33,11 | 33,80 | 33,11 | 33,61 | 0,90% | 1.723,00 |
| 30.12.2025 | 33,24 | 33,31 | 33,21 | 33,31 | 0,79% | 133,00 |
| 29.12.2025 | 32,98 | 33,72 | 32,85 | 33,05 | 3,51% | 5.670,00 |
| 23.12.2025 | 32,03 | 32,07 | 31,92 | 31,93 | -3,49% | 2.792,00 |
| 22.12.2025 | 32,69 | 33,41 | 32,57 | 33,08 | 4,19% | 2.181,00 |
| 19.12.2025 | 31,37 | 32,02 | 30,87 | 31,75 | 1,47% | 3.226,00 |
| 18.12.2025 | 30,89 | 31,34 | 30,73 | 31,29 | -1,00% | 5.638,00 |
| 17.12.2025 | 32,13 | 32,32 | 30,95 | 31,61 | 0,57% | 968,00 |
| 16.12.2025 | 31,13 | 31,50 | 30,65 | 31,43 | -4,67% | 3.633,00 |
| 15.12.2025 | 33,48 | 33,83 | 32,97 | 32,97 | -3,06% | 5.387,00 |
| 12.12.2025 | 34,25 | 35,31 | 33,99 | 34,01 | 2,69% | 4.896,00 |
| 11.12.2025 | 32,94 | 33,35 | 32,63 | 33,12 | -1,10% | 5.028,00 |
| 10.12.2025 | 33,61 | 33,65 | 33,44 | 33,49 | -0,74% | 1.976,00 |
| 09.12.2025 | 33,84 | 33,95 | 33,62 | 33,74 | 3,78% | 3.263,00 |
| 08.12.2025 | 32,68 | 32,75 | 32,31 | 32,51 | -0,87% | 3.885,00 |
| 05.12.2025 | 32,93 | 33,30 | 32,78 | 32,79 | -1,53% | 2.838,00 |