45,955€
3,27%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,78 | 45,81 | 45,22 | 45,60 | 2,46% | 513,00 |
| 22.05.2026 | 44,34 | 44,59 | 43,95 | 44,50 | 6,73% | 767,00 |
| 21.05.2026 | 41,04 | 42,04 | 41,04 | 41,70 | 2,02% | 962,00 |
| 20.05.2026 | 39,69 | 40,99 | 39,40 | 40,87 | 0,43% | 2.565,00 |
| 19.05.2026 | 43,32 | 43,32 | 40,48 | 40,70 | -6,57% | 599,00 |
| 18.05.2026 | 45,20 | 45,20 | 42,62 | 43,56 | -3,86% | 1.146,00 |
| 15.05.2026 | 44,07 | 46,37 | 43,77 | 45,31 | 1,99% | 1.775,00 |
| 14.05.2026 | 44,50 | 45,09 | 43,35 | 44,42 | -3,06% | 2.397,00 |
| 13.05.2026 | 41,63 | 49,15 | 41,17 | 45,82 | 10,64% | 1.201,00 |
| 12.05.2026 | 41,53 | 42,02 | 40,65 | 41,42 | 0,73% | 1,00 |
| 11.05.2026 | 41,24 | 41,28 | 40,73 | 41,12 | -0,39% | 202,00 |
| 08.05.2026 | 40,72 | 41,34 | 39,89 | 41,28 | 8,18% | 716,00 |
| 07.05.2026 | 38,99 | 39,04 | 38,14 | 38,16 | 0,51% | 965,00 |
| 06.05.2026 | 37,50 | 38,63 | 37,50 | 37,96 | 2,51% | 66,00 |
| 05.05.2026 | 37,27 | 37,44 | 36,98 | 37,03 | -0,66% | - |
| 04.05.2026 | 37,04 | 37,71 | 36,90 | 37,28 | -0,92% | 163,00 |
| 30.04.2026 | 36,47 | 37,67 | 36,40 | 37,62 | 1,63% | 105,00 |
| 29.04.2026 | 36,69 | 37,29 | 36,69 | 37,02 | 1,42% | - |
| 28.04.2026 | 37,52 | 37,87 | 36,47 | 36,50 | -5,07% | 992,00 |
| 27.04.2026 | 39,12 | 39,82 | 37,84 | 38,45 | 9,50% | 469,00 |
| 24.04.2026 | 33,52 | 35,73 | 32,96 | 35,11 | 2,89% | 10,00 |
| 23.04.2026 | 33,79 | 34,38 | 33,56 | 34,13 | -1,86% | 710,00 |
| 22.04.2026 | 34,25 | 34,98 | 34,25 | 34,77 | 1,27% | 459,00 |
| 21.04.2026 | 35,09 | 35,09 | 34,34 | 34,34 | -2,33% | 741,00 |
| 20.04.2026 | 34,71 | 35,40 | 34,55 | 35,16 | 1,47% | 535,00 |
| 17.04.2026 | 33,61 | 35,03 | 33,18 | 34,65 | 3,54% | 398,00 |
| 16.04.2026 | 33,86 | 34,01 | 33,36 | 33,46 | 1,75% | 191,00 |
| 15.04.2026 | 34,01 | 34,01 | 32,50 | 32,89 | -3,48% | 663,00 |
| 14.04.2026 | 33,48 | 34,17 | 33,00 | 34,07 | 1,05% | 132,00 |
| 13.04.2026 | 33,82 | 33,82 | 32,66 | 33,72 | -0,71% | 209,00 |
| 10.04.2026 | 31,98 | 34,02 | 31,98 | 33,96 | 6,36% | 1,00 |
| 09.04.2026 | 31,78 | 32,12 | 31,26 | 31,93 | -2,30% | 1,00 |
| 08.04.2026 | 31,84 | 32,68 | 31,68 | 32,68 | 10,88% | 300,00 |
| 07.04.2026 | 29,69 | 30,06 | 29,45 | 29,47 | -2,50% | 325,00 |
| 02.04.2026 | 31,18 | 31,18 | 29,39 | 30,23 | -2,94% | 1.568,00 |
| 01.04.2026 | 30,47 | 31,69 | 30,47 | 31,14 | 4,23% | 590,00 |
| 31.03.2026 | 29,15 | 29,89 | 28,91 | 29,88 | 1,39% | 152,00 |
| 30.03.2026 | 29,57 | 29,99 | 29,28 | 29,47 | -0,39% | 283,00 |
| 27.03.2026 | 31,32 | 31,32 | 29,52 | 29,58 | -5,63% | 500,00 |
| 26.03.2026 | 31,54 | 31,71 | 30,61 | 31,35 | -2,41% | 200,00 |
| 25.03.2026 | 32,06 | 32,25 | 31,86 | 32,12 | 0,48% | 100,00 |
| 24.03.2026 | 32,20 | 32,26 | 31,03 | 31,97 | -0,73% | 1,00 |
| 23.03.2026 | 30,14 | 32,21 | 30,14 | 32,20 | 8,04% | 4,00 |
| 20.03.2026 | 32,19 | 32,21 | 29,45 | 29,81 | -7,41% | - |
| 19.03.2026 | 32,56 | 32,91 | 31,65 | 32,19 | -1,00% | 1.520,00 |
| 18.03.2026 | 33,49 | 33,59 | 32,49 | 32,52 | -2,27% | 50,00 |
| 17.03.2026 | 32,55 | 33,60 | 32,55 | 33,27 | 1,77% | 175,00 |
| 16.03.2026 | 33,32 | 33,52 | 31,86 | 32,69 | -1,96% | 1.186,00 |
| 13.03.2026 | 33,33 | 33,73 | 31,83 | 33,35 | 0,00% | - |
| 12.03.2026 | 33,89 | 35,04 | 33,17 | 33,35 | -1,83% | 265,00 |
| 11.03.2026 | 33,25 | 34,30 | 33,25 | 33,97 | 0,74% | - |
| 10.03.2026 | 33,25 | 34,44 | 33,25 | 33,72 | 2,00% | 1.422,00 |
| 09.03.2026 | 32,21 | 36,57 | 31,85 | 33,06 | -0,80% | 1.090,00 |
| 06.03.2026 | 34,40 | 34,58 | 33,14 | 33,32 | -1,80% | 2.015,00 |
| 05.03.2026 | 34,41 | 34,81 | 33,55 | 33,93 | -5,42% | 501,00 |
| 04.03.2026 | 33,82 | 35,88 | 33,61 | 35,88 | 3,06% | 1.000,00 |
| 03.03.2026 | 37,74 | 37,74 | 33,50 | 34,81 | -7,57% | 2.061,00 |
| 02.03.2026 | 38,58 | 38,58 | 37,44 | 37,66 | -2,02% | 1,00 |
| 27.02.2026 | 38,07 | 39,40 | 38,07 | 38,44 | 0,87% | 302,00 |
| 26.02.2026 | 37,10 | 38,79 | 37,10 | 38,11 | 2,53% | 718,00 |
| 25.02.2026 | 36,11 | 37,21 | 36,11 | 37,17 | 3,38% | 458,00 |
| 24.02.2026 | 35,85 | 36,41 | 35,61 | 35,95 | 1,08% | 87,00 |
| 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% | - |