35,795€
0,65%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 35,85 | 36,41 | 35,61 | 35,80 | 0,65% | - |
| 23.02.2026 | 35,43 | 35,69 | 35,12 | 35,57 | 0,55% | 553,00 |
| 20.02.2026 | 35,36 | 35,49 | 34,53 | 35,37 | 0,01% | 75,00 |
| 19.02.2026 | 35,44 | 35,59 | 35,00 | 35,37 | 0,67% | 1.088,00 |
| 18.02.2026 | 35,09 | 35,34 | 33,78 | 35,13 | -2,78% | 615,00 |
| 17.02.2026 | 37,01 | 37,01 | 35,68 | 36,14 | -2,03% | 21,00 |
| 16.02.2026 | 36,53 | 37,14 | 36,14 | 36,89 | 2,83% | 557,00 |
| 13.02.2026 | 35,55 | 38,25 | 35,26 | 35,87 | -0,53% | 371,00 |
| 12.02.2026 | 37,31 | 37,45 | 35,48 | 36,06 | -4,38% | 572,00 |
| 11.02.2026 | 37,55 | 37,85 | 37,27 | 37,71 | 0,39% | 351,00 |
| 10.02.2026 | 36,59 | 37,60 | 36,31 | 37,57 | 2,75% | 47,00 |
| 09.02.2026 | 36,85 | 36,85 | 36,14 | 36,56 | -0,14% | 343,00 |
| 06.02.2026 | 35,03 | 36,82 | 35,03 | 36,61 | 4,08% | 156,00 |
| 05.02.2026 | 35,95 | 36,02 | 35,06 | 35,18 | -1,42% | 571,00 |
| 04.02.2026 | 34,61 | 36,67 | 34,61 | 35,68 | 3,77% | 319,00 |
| 03.02.2026 | 32,88 | 35,77 | 32,88 | 34,39 | 3,94% | 509,00 |
| 02.02.2026 | 34,10 | 34,10 | 32,71 | 33,08 | -3,12% | 220,00 |
| 30.01.2026 | 33,39 | 34,80 | 33,39 | 34,15 | 2,60% | 151,00 |
| 29.01.2026 | 33,53 | 33,67 | 32,73 | 33,28 | -0,43% | 52,00 |
| 28.01.2026 | 34,30 | 34,30 | 32,69 | 33,43 | -3,20% | 474,00 |
| 27.01.2026 | 35,26 | 35,26 | 33,58 | 34,53 | -2,55% | 1.132,00 |
| 26.01.2026 | 35,27 | 36,06 | 34,35 | 35,44 | 0,61% | 531,00 |
| 23.01.2026 | 35,44 | 35,65 | 34,92 | 35,22 | -0,59% | 944,00 |
| 22.01.2026 | 36,05 | 36,05 | 35,27 | 35,43 | -1,01% | 70,00 |
| 21.01.2026 | 34,65 | 35,94 | 34,65 | 35,79 | 3,19% | 406,00 |
| 20.01.2026 | 35,90 | 35,90 | 34,43 | 34,69 | -3,41% | 1.141,00 |
| 19.01.2026 | 36,37 | 36,37 | 35,27 | 35,91 | -1,25% | 1.551,00 |
| 16.01.2026 | 36,76 | 36,76 | 35,15 | 36,37 | -0,87% | 2,00 |
| 15.01.2026 | 37,39 | 37,39 | 36,49 | 36,69 | -1,66% | 119,00 |
| 14.01.2026 | 35,88 | 37,73 | 35,88 | 37,31 | 4,19% | 580,00 |
| 13.01.2026 | 35,91 | 36,07 | 35,36 | 35,81 | 0,06% | 50,00 |
| 12.01.2026 | 35,66 | 35,84 | 35,54 | 35,79 | 2,40% | - |
| 09.01.2026 | 34,71 | 35,45 | 34,51 | 34,95 | 1,90% | 1,00 |
| 08.01.2026 | 35,24 | 35,24 | 33,90 | 34,30 | -2,49% | 178,00 |
| 07.01.2026 | 34,98 | 35,49 | 34,98 | 35,17 | 0,09% | - |
| 06.01.2026 | 35,08 | 35,35 | 34,40 | 35,14 | 0,57% | - |
| 05.01.2026 | 33,60 | 35,22 | 33,60 | 34,94 | 5,15% | 35,00 |
| 02.01.2026 | 33,28 | 33,29 | 33,09 | 33,23 | -0,08% | - |
| 30.12.2025 | 33,25 | 33,32 | 32,10 | 33,26 | 0,17% | - |
| 29.12.2025 | 32,46 | 33,56 | 32,46 | 33,20 | 3,39% | 19,00 |
| 23.12.2025 | 32,98 | 32,98 | 31,63 | 32,11 | -2,49% | 34,00 |
| 22.12.2025 | 31,85 | 33,21 | 31,85 | 32,93 | 3,00% | 64,00 |
| 19.12.2025 | 31,13 | 31,97 | 31,03 | 31,97 | 2,30% | 489,00 |
| 18.12.2025 | 31,21 | 32,23 | 30,73 | 31,25 | -1,09% | 10,00 |
| 17.12.2025 | 31,64 | 32,60 | 31,59 | 31,60 | -0,19% | - |
| 16.12.2025 | 33,13 | 33,13 | 30,05 | 31,66 | -4,60% | 347,00 |
| 15.12.2025 | 34,04 | 34,04 | 33,08 | 33,18 | -2,67% | 1.037,00 |
| 12.12.2025 | 33,30 | 35,12 | 33,30 | 34,09 | 2,56% | 681,00 |
| 11.12.2025 | 33,72 | 33,72 | 32,64 | 33,24 | -1,26% | 23,00 |
| 10.12.2025 | 33,98 | 33,98 | 33,39 | 33,67 | -0,69% | - |
| 09.12.2025 | 32,35 | 34,17 | 32,35 | 33,90 | 3,91% | 960,00 |
| 08.12.2025 | 32,73 | 32,94 | 32,09 | 32,63 | -0,90% | 85,00 |
| 05.12.2025 | 33,15 | 33,78 | 32,70 | 32,92 | -0,75% | - |
| 04.12.2025 | 29,24 | 33,45 | 29,24 | 33,17 | 13,71% | 2.462,00 |
| 03.12.2025 | 29,73 | 29,73 | 28,85 | 29,17 | -1,92% | - |
| 02.12.2025 | 29,45 | 29,98 | 29,42 | 29,74 | -2,06% | - |
| 01.12.2025 | 27,61 | 30,79 | 27,61 | 30,37 | 10,02% | 202,00 |
| 28.11.2025 | 27,39 | 28,36 | 27,39 | 27,60 | 0,79% | - |
| 27.11.2025 | 27,42 | 27,63 | 27,37 | 27,39 | -0,09% | 1,00 |
| 26.11.2025 | 26,96 | 27,50 | 26,96 | 27,41 | 1,88% | 5,00 |
| 25.11.2025 | 27,25 | 27,25 | 25,99 | 26,91 | 1,18% | 244,00 |
| 24.11.2025 | 26,63 | 26,86 | 26,32 | 26,59 | 0,21% | 400,00 |
| 21.11.2025 | 26,68 | 26,85 | 24,28 | 26,54 | -0,91% | - |
| 20.11.2025 | 26,91 | 27,57 | 26,68 | 26,78 | 0,19% | 1.354,00 |
| 19.11.2025 | 26,75 | 27,23 | 26,36 | 26,73 | 0,24% | 157,00 |
| 18.11.2025 | 27,48 | 27,48 | 26,33 | 26,67 | -5,43% | 147,00 |
| 17.11.2025 | 28,42 | 28,67 | 27,64 | 28,20 | -0,91% | 100,00 |
| 14.11.2025 | 28,18 | 28,72 | 27,08 | 28,46 | 0,49% | 250,00 |
| 13.11.2025 | 29,29 | 29,83 | 28,15 | 28,32 | -3,21% | - |
| 12.11.2025 | 29,15 | 29,57 | 28,36 | 29,26 | 0,39% | - |
| 11.11.2025 | 29,15 | 29,57 | 28,91 | 29,14 | 0,10% | 36,00 |
| 10.11.2025 | 28,70 | 29,22 | 28,70 | 29,11 | 1,66% | 35,00 |
| 07.11.2025 | 29,07 | 29,43 | 28,10 | 28,64 | -1,29% | 1.001,00 |
| 06.11.2025 | 28,71 | 29,61 | 28,66 | 29,01 | 0,22% | 5,00 |
| 05.11.2025 | 29,28 | 30,02 | 27,92 | 28,95 | -1,13% | 300,00 |
| 04.11.2025 | 30,11 | 30,11 | 28,98 | 29,28 | -2,43% | - |
| 03.11.2025 | 29,36 | 31,03 | 28,91 | 30,01 | 2,60% | 1,00 |
| 31.10.2025 | 27,69 | 29,40 | 26,88 | 29,25 | 5,60% | 172,00 |
| 30.10.2025 | 27,51 | 28,08 | 27,13 | 27,70 | 0,80% | 165,00 |
| 29.10.2025 | 28,11 | 28,18 | 26,89 | 27,48 | -1,75% | 362,00 |
| 28.10.2025 | 28,07 | 28,30 | 26,97 | 27,97 | 0,22% | 104,00 |
| 27.10.2025 | 27,71 | 28,21 | 27,49 | 27,91 | 1,29% | - |
| 24.10.2025 | 27,42 | 27,64 | 27,41 | 27,55 | 0,46% | 40,00 |
| 23.10.2025 | 27,24 | 27,47 | 27,17 | 27,43 | 0,98% | 60,00 |
| 22.10.2025 | 26,92 | 27,81 | 26,92 | 27,16 | 0,33% | 4,00 |
| 21.10.2025 | 27,43 | 27,43 | 27,00 | 27,07 | -1,31% | 50,00 |
| 20.10.2025 | 25,43 | 27,44 | 25,43 | 27,43 | 8,03% | 44,00 |
| 17.10.2025 | 25,32 | 25,49 | 25,04 | 25,39 | -1,09% | - |
| 16.10.2025 | 25,88 | 25,88 | 25,64 | 25,67 | -0,66% | 2,00 |
| 15.10.2025 | 25,62 | 26,16 | 25,62 | 25,84 | 0,51% | 2,00 |
| 14.10.2025 | 26,69 | 26,69 | 25,46 | 25,71 | -2,89% | - |
| 13.10.2025 | 25,97 | 26,52 | 25,91 | 26,48 | 1,28% | - |
| 10.10.2025 | 26,32 | 27,28 | 26,14 | 26,14 | -1,00% | 463,00 |
| 09.10.2025 | 25,52 | 27,00 | 25,52 | 26,41 | 3,49% | 170,00 |
| 08.10.2025 | 25,84 | 26,04 | 25,35 | 25,52 | -1,01% | 1.740,00 |
| 07.10.2025 | 25,95 | 26,06 | 25,33 | 25,78 | -0,81% | 50,00 |
| 06.10.2025 | 25,10 | 26,44 | 25,10 | 25,99 | 3,03% | 328,00 |
| 03.10.2025 | 24,23 | 25,26 | 24,23 | 25,22 | 4,37% | - |
| 02.10.2025 | 24,05 | 24,61 | 23,85 | 24,17 | 0,52% | - |
| 01.10.2025 | 24,53 | 24,59 | 23,36 | 24,04 | -1,72% | 9,00 |