33,835€
-2,58%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 33,75 | 33,84 | 33,24 | 33,74 | -2,86% | - |
| 14.10.2026 | 35,45 | 35,50 | 34,63 | 34,73 | 0,06% | - |
| 13.10.2026 | 34,92 | 35,21 | 34,69 | 34,71 | 0,14% | - |
| 12.10.2026 | 34,83 | 34,89 | 34,61 | 34,66 | -0,19% | 25,00 |
| 09.10.2026 | 34,25 | 34,75 | 34,02 | 34,73 | 3,89% | - |
| 08.10.2026 | 34,07 | 34,21 | 33,36 | 33,43 | -2,98% | 514,00 |
| 07.10.2026 | 34,73 | 34,95 | 34,44 | 34,45 | -1,84% | 120,00 |
| 06.10.2026 | 35,11 | 35,25 | 34,98 | 35,10 | -0,28% | 414,00 |
| 05.10.2026 | 34,92 | 35,68 | 34,86 | 35,20 | 0,26% | 1,00 |
| 02.10.2026 | 34,14 | 35,28 | 34,02 | 35,11 | 3,17% | - |
| 01.10.2026 | 33,79 | 34,53 | 33,63 | 34,03 | 0,67% | 10,00 |
| 30.09.2026 | 33,56 | 33,90 | 33,27 | 33,80 | 2,16% | 40,00 |
| 29.09.2026 | 32,71 | 33,36 | 32,61 | 33,09 | -0,18% | - |
| 28.09.2026 | 33,22 | 33,28 | 32,84 | 33,15 | -1,56% | - |
| 25.09.2026 | 33,17 | 33,74 | 33,17 | 33,67 | 0,24% | - |
| 24.09.2026 | 33,55 | 33,73 | 33,16 | 33,59 | 0,01% | - |
| 23.09.2026 | 33,54 | 33,64 | 33,43 | 33,59 | 0,22% | - |
| 22.09.2026 | 32,97 | 33,52 | 32,86 | 33,51 | 2,26% | 3,00 |
| 21.09.2026 | 32,75 | 32,88 | 32,62 | 32,77 | 0,21% | 280,00 |
| 18.09.2026 | 32,41 | 32,72 | 32,21 | 32,70 | -1,22% | - |
| 17.09.2026 | 32,51 | 33,11 | 32,28 | 33,11 | 1,15% | 1,00 |
| 16.09.2026 | 32,27 | 33,29 | 32,24 | 32,73 | 2,35% | 10,00 |
| 15.09.2026 | 31,98 | 32,28 | 31,89 | 31,98 | -0,79% | - |
| 14.09.2026 | 32,41 | 32,53 | 31,85 | 32,24 | -0,72% | - |
| 11.09.2026 | 31,89 | 32,62 | 31,87 | 32,47 | 0,82% | 102,00 |
| 10.09.2026 | 32,13 | 32,41 | 31,72 | 32,21 | 0,23% | - |
| 09.09.2026 | 32,91 | 33,29 | 32,13 | 32,13 | -1,40% | - |
| 08.09.2026 | 32,95 | 32,95 | 32,13 | 32,59 | -3,98% | - |
| 07.09.2026 | 33,16 | 33,94 | 33,12 | 33,94 | 3,11% | 25,00 |
| 04.09.2026 | 32,55 | 33,14 | 32,36 | 32,91 | 2,84% | - |
| 03.09.2026 | 31,59 | 32,35 | 31,09 | 32,00 | 1,89% | 50,00 |
| 02.09.2026 | 31,01 | 31,61 | 30,40 | 31,41 | -1,86% | 26,00 |
| 01.09.2026 | 32,43 | 32,58 | 31,76 | 32,00 | -1,72% | 25,00 |
| 31.08.2026 | 32,64 | 33,00 | 32,45 | 32,56 | -0,11% | - |
| 28.08.2026 | 32,83 | 32,87 | 32,50 | 32,60 | -0,02% | 201,00 |
| 27.08.2026 | 32,57 | 32,79 | 32,32 | 32,60 | 0,23% | 16,00 |
| 26.08.2026 | 32,67 | 32,69 | 32,23 | 32,53 | 0,20% | 4,00 |
| 25.08.2026 | 32,37 | 32,71 | 32,24 | 32,46 | 0,31% | 1,00 |
| 24.08.2026 | 32,55 | 32,71 | 32,14 | 32,36 | -1,01% | 157,00 |
| 21.08.2026 | 32,61 | 32,85 | 32,46 | 32,69 | 0,66% | - |
| 20.08.2026 | 33,04 | 33,10 | 32,40 | 32,48 | -2,11% | - |
| 19.08.2026 | 32,93 | 33,40 | 32,60 | 33,18 | -0,94% | 100,00 |
| 18.08.2026 | 34,05 | 34,40 | 33,34 | 33,49 | -4,90% | 90,00 |
| 17.08.2026 | 35,04 | 35,56 | 35,01 | 35,22 | 2,47% | 180,00 |
| 14.08.2026 | 34,97 | 35,13 | 34,36 | 34,37 | -4,37% | - |
| 13.08.2026 | 35,63 | 36,02 | 35,31 | 35,94 | -2,12% | - |
| 12.08.2026 | 36,35 | 37,15 | 36,08 | 36,72 | 3,51% | - |
| 11.08.2026 | 35,35 | 35,50 | 35,26 | 35,47 | 0,21% | 600,00 |
| 10.08.2026 | 35,60 | 35,94 | 35,26 | 35,40 | -4,57% | 62,00 |
| 07.08.2026 | 36,00 | 37,09 | 35,67 | 37,09 | 4,71% | 131,00 |
| 06.08.2026 | 35,17 | 35,74 | 34,86 | 35,42 | 0,17% | - |
| 05.08.2026 | 35,64 | 36,09 | 35,18 | 35,36 | -2,44% | - |
| 04.08.2026 | 33,85 | 36,25 | 33,65 | 36,25 | 7,14% | 222,00 |
| 03.08.2026 | 33,48 | 34,08 | 33,28 | 33,83 | -5,63% | 1.592,00 |
| 31.07.2026 | 38,39 | 40,03 | 35,77 | 35,85 | -3,28% | 167,00 |
| 30.07.2026 | 35,16 | 37,25 | 35,00 | 37,07 | 7,48% | - |
| 29.07.2026 | 34,00 | 35,48 | 33,94 | 34,49 | 0,70% | 200,00 |
| 28.07.2026 | 34,37 | 35,51 | 33,48 | 34,25 | -5,35% | 70,00 |
| 27.07.2026 | 36,31 | 36,95 | 35,85 | 36,18 | 2,39% | - |
| 24.07.2026 | 35,54 | 35,79 | 35,18 | 35,34 | -2,89% | 15,00 |
| 23.07.2026 | 37,10 | 37,27 | 36,32 | 36,39 | -1,98% | - |
| 22.07.2026 | 37,22 | 37,23 | 36,59 | 37,12 | 0,61% | - |
| 21.07.2026 | 36,49 | 36,90 | 36,00 | 36,90 | 0,74% | 275,00 |
| 20.07.2026 | 36,12 | 37,05 | 36,08 | 36,63 | 1,54% | - |
| 17.07.2026 | 34,87 | 36,17 | 34,81 | 36,07 | -3,90% | 89,00 |
| 16.07.2026 | 37,63 | 37,97 | 37,37 | 37,54 | 0,81% | - |
| 15.07.2026 | 37,65 | 38,15 | 37,14 | 37,24 | 0,11% | 20,00 |
| 14.07.2026 | 36,60 | 37,52 | 36,51 | 37,20 | -0,47% | - |
| 13.07.2026 | 37,37 | 38,02 | 37,11 | 37,37 | -2,36% | - |
| 10.07.2026 | 38,85 | 39,04 | 37,68 | 38,28 | -0,36% | - |
| 09.07.2026 | 36,63 | 38,76 | 36,52 | 38,42 | 6,50% | 102,00 |
| 08.07.2026 | 36,88 | 36,88 | 35,07 | 36,07 | -3,23% | 365,00 |
| 07.07.2026 | 38,32 | 38,56 | 37,03 | 37,28 | -9,35% | 14,00 |
| 06.07.2026 | 40,22 | 41,37 | 39,85 | 41,12 | 1,97% | 170,00 |
| 03.07.2026 | 39,77 | 41,25 | 39,73 | 40,33 | 3,73% | 290,00 |
| 02.07.2026 | 39,29 | 39,67 | 38,68 | 38,88 | -1,53% | - |
| 01.07.2026 | 40,38 | 40,38 | 39,47 | 39,48 | -0,97% | 456,00 |
| 30.06.2026 | 38,66 | 40,08 | 38,66 | 39,87 | 3,22% | 22,00 |
| 29.06.2026 | 38,50 | 38,72 | 37,71 | 38,62 | -0,08% | 15,00 |
| 26.06.2026 | 39,11 | 39,11 | 37,20 | 38,65 | -2,23% | 30,00 |
| 25.06.2026 | 40,21 | 40,21 | 39,10 | 39,53 | -2,04% | 120,00 |
| 24.06.2026 | 40,02 | 40,56 | 39,69 | 40,36 | 0,74% | 56,00 |
| 23.06.2026 | 43,30 | 43,30 | 39,36 | 40,06 | -7,38% | 110,00 |
| 22.06.2026 | 41,22 | 43,89 | 41,22 | 43,25 | 4,41% | 298,00 |
| 19.06.2026 | 41,51 | 42,46 | 40,00 | 41,43 | 0,34% | - |
| 18.06.2026 | 40,30 | 41,61 | 40,30 | 41,29 | 1,19% | 1.121,00 |
| 17.06.2026 | 40,31 | 40,84 | 39,96 | 40,80 | 2,58% | 450,00 |
| 16.06.2026 | 40,08 | 40,24 | 39,73 | 39,78 | 0,25% | 710,00 |
| 15.06.2026 | 38,24 | 40,08 | 38,24 | 39,68 | 4,27% | 388,00 |
| 12.06.2026 | 37,74 | 38,27 | 37,31 | 38,05 | 4,06% | 72,00 |
| 11.06.2026 | 35,97 | 36,95 | 35,97 | 36,57 | 1,16% | - |
| 10.06.2026 | 37,80 | 37,80 | 35,62 | 36,15 | -4,33% | 490,00 |
| 09.06.2026 | 39,82 | 39,82 | 37,07 | 37,78 | -5,61% | 267,00 |
| 08.06.2026 | 38,49 | 40,15 | 38,48 | 40,03 | -1,88% | 12,00 |
| 05.06.2026 | 41,85 | 41,85 | 40,37 | 40,79 | -2,35% | 300,00 |
| 04.06.2026 | 42,77 | 42,77 | 41,38 | 41,77 | -2,09% | 104,00 |
| 03.06.2026 | 41,64 | 43,19 | 41,64 | 42,66 | 2,54% | 25,00 |
| 02.06.2026 | 43,50 | 43,50 | 40,62 | 41,61 | -4,28% | 61,00 |
| 01.06.2026 | 42,98 | 43,91 | 42,98 | 43,47 | 1,16% | 880,00 |
| 29.05.2026 | 43,61 | 43,82 | 42,71 | 42,97 | -1,31% | 28,00 |