33,395€
-1,91%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 32,92 | 33,34 | 32,80 | 33,04 | -2,97% | 2.778,00 |
| 10.04.2026 | 33,56 | 34,08 | 33,22 | 34,05 | 6,82% | 4.611,00 |
| 09.04.2026 | 31,81 | 32,11 | 31,23 | 31,87 | -0,76% | 4.002,00 |
| 08.04.2026 | 31,84 | 32,95 | 31,57 | 32,12 | 9,12% | 5.634,00 |
| 07.04.2026 | 29,77 | 30,13 | 29,23 | 29,43 | -2,39% | 3.900,00 |
| 02.04.2026 | 29,76 | 30,34 | 29,43 | 30,15 | -3,23% | 1.313,00 |
| 01.04.2026 | 30,80 | 31,72 | 30,71 | 31,16 | 3,28% | 3.741,00 |
| 31.03.2026 | 29,38 | 30,24 | 28,65 | 30,17 | 2,72% | 2.841,00 |
| 30.03.2026 | 29,64 | 29,94 | 29,22 | 29,37 | -0,68% | 4.290,00 |
| 27.03.2026 | 30,73 | 30,74 | 29,41 | 29,57 | -5,86% | 3.004,00 |
| 26.03.2026 | 31,80 | 31,80 | 31,12 | 31,41 | -2,21% | 377,00 |
| 25.03.2026 | 32,00 | 32,33 | 31,83 | 32,12 | 0,50% | 627,00 |
| 24.03.2026 | 31,66 | 32,29 | 31,41 | 31,96 | 0,46% | 627,00 |
| 23.03.2026 | 30,48 | 31,98 | 30,06 | 31,81 | -1,03% | 5.867,00 |
| 20.03.2026 | 32,04 | 32,28 | 31,77 | 32,14 | -0,19% | 318,00 |
| 19.03.2026 | 32,32 | 32,56 | 31,63 | 32,20 | -1,14% | 4.205,00 |
| 18.03.2026 | 33,32 | 33,68 | 32,54 | 32,57 | -2,10% | 3.443,00 |
| 17.03.2026 | 33,07 | 33,52 | 32,51 | 33,27 | 2,43% | 6.083,00 |
| 16.03.2026 | 32,70 | 32,98 | 32,29 | 32,48 | -2,58% | 8.538,00 |
| 13.03.2026 | 33,30 | 33,63 | 32,61 | 33,34 | 0,00% | 10.194,00 |
| 12.03.2026 | 33,71 | 34,12 | 33,21 | 33,34 | -1,80% | 5.714,00 |
| 11.03.2026 | 34,12 | 34,13 | 33,62 | 33,95 | 0,62% | 1.213,00 |
| 10.03.2026 | 33,81 | 34,25 | 33,66 | 33,74 | 4,44% | 4.689,00 |
| 09.03.2026 | 32,27 | 32,80 | 31,75 | 32,31 | -1,19% | 9.292,00 |
| 06.03.2026 | 34,24 | 34,46 | 31,70 | 32,70 | -4,01% | 24.957,00 |
| 05.03.2026 | 34,30 | 34,98 | 33,51 | 34,06 | -3,13% | 9.913,00 |
| 04.03.2026 | 33,69 | 35,30 | 33,51 | 35,16 | 0,43% | 3.633,00 |
| 03.03.2026 | 35,70 | 35,71 | 35,00 | 35,01 | -7,36% | 2.604,00 |
| 02.03.2026 | 37,76 | 38,46 | 36,88 | 37,79 | -1,90% | 13.732,00 |
| 27.02.2026 | 38,62 | 39,00 | 38,27 | 38,52 | 1,52% | 2.054,00 |
| 26.02.2026 | 37,93 | 38,58 | 37,63 | 37,95 | 2,14% | 3.089,00 |
| 25.02.2026 | 36,67 | 37,99 | 36,63 | 37,15 | 2,85% | 6.876,00 |
| 24.02.2026 | 35,78 | 36,24 | 35,55 | 36,12 | 1,09% | 2.330,00 |
| 23.02.2026 | 35,59 | 35,94 | 35,04 | 35,73 | 0,83% | 3.682,00 |
| 20.02.2026 | 35,20 | 35,72 | 35,17 | 35,44 | 0,27% | 2.046,00 |
| 19.02.2026 | 35,64 | 35,71 | 35,09 | 35,34 | 0,55% | 1.379,00 |
| 18.02.2026 | 35,04 | 35,49 | 34,69 | 35,15 | -3,05% | 5.147,00 |
| 17.02.2026 | 35,88 | 36,52 | 35,64 | 36,25 | -2,82% | 5.595,00 |
| 16.02.2026 | 36,27 | 37,50 | 36,02 | 37,30 | 4,02% | 5.420,00 |
| 13.02.2026 | 35,26 | 36,11 | 34,88 | 35,86 | -1,48% | 3.003,00 |
| 12.02.2026 | 36,89 | 37,24 | 35,61 | 36,40 | -3,28% | 4.201,00 |
| 10.02.2026 | 36,60 | 37,79 | 36,23 | 37,64 | 2,65% | 4.533,00 |
| 09.02.2026 | 36,23 | 36,92 | 36,01 | 36,67 | -0,58% | 5.080,00 |
| 06.02.2026 | 35,36 | 37,40 | 35,02 | 36,88 | 4,42% | 4.061,00 |
| 05.02.2026 | 35,49 | 35,77 | 34,85 | 35,32 | -2,74% | 2.506,00 |
| 04.02.2026 | 35,66 | 36,48 | 35,60 | 36,32 | 5,25% | 3.876,00 |
| 03.02.2026 | 34,63 | 34,98 | 33,97 | 34,51 | 5,28% | 8.624,00 |
| 02.02.2026 | 33,01 | 33,37 | 32,74 | 32,78 | -4,24% | 9.901,00 |
| 30.01.2026 | 33,63 | 34,44 | 33,63 | 34,23 | 3,04% | 2.654,00 |
| 29.01.2026 | 33,43 | 33,53 | 32,50 | 33,22 | -0,94% | 8.268,00 |
| 28.01.2026 | 33,19 | 33,59 | 32,83 | 33,53 | -3,46% | 7.383,00 |
| 27.01.2026 | 34,45 | 35,16 | 34,41 | 34,73 | -1,42% | 4.926,00 |
| 26.01.2026 | 35,01 | 36,27 | 34,95 | 35,23 | -0,24% | 6.136,00 |
| 23.01.2026 | 35,45 | 35,77 | 35,15 | 35,32 | -0,49% | 2.886,00 |
| 22.01.2026 | 35,41 | 35,70 | 35,12 | 35,49 | 0,91% | 4.620,00 |
| 21.01.2026 | 35,08 | 35,29 | 34,87 | 35,17 | -1,10% | 2.347,00 |
| 20.01.2026 | 35,41 | 35,56 | 35,41 | 35,56 | -0,81% | 756,00 |
| 19.01.2026 | 35,85 | 36,12 | 35,61 | 35,85 | -1,38% | 6.603,00 |
| 16.01.2026 | 36,17 | 36,59 | 36,16 | 36,35 | -0,41% | 1.276,00 |
| 15.01.2026 | 36,57 | 37,17 | 36,38 | 36,50 | -2,34% | 5.727,00 |
| 14.01.2026 | 37,20 | 37,49 | 37,06 | 37,38 | 4,44% | 7.631,00 |
| 12.01.2026 | 35,79 | 35,88 | 35,78 | 35,79 | 2,65% | 559,00 |
| 09.01.2026 | 35,15 | 35,15 | 34,31 | 34,86 | 0,36% | 1.578,00 |
| 08.01.2026 | 34,22 | 34,90 | 34,01 | 34,74 | -1,50% | 5.764,00 |
| 07.01.2026 | 35,18 | 35,45 | 35,02 | 35,27 | 0,67% | 4.456,00 |
| 06.01.2026 | 35,26 | 35,27 | 34,83 | 35,03 | 2,41% | 2.498,00 |
| 05.01.2026 | 34,21 | 34,39 | 34,02 | 34,21 | 2,81% | 1.598,00 |
| 02.01.2026 | 33,11 | 33,38 | 33,11 | 33,27 | 0,18% | 761,00 |
| 30.12.2025 | 33,22 | 33,32 | 33,12 | 33,21 | 0,97% | 117,00 |
| 29.12.2025 | 32,88 | 33,01 | 32,76 | 32,89 | 2,29% | 213,00 |
| 23.12.2025 | 32,03 | 32,29 | 31,89 | 32,16 | -3,26% | 1.943,00 |
| 22.12.2025 | 32,84 | 33,24 | 32,68 | 33,24 | 4,04% | 5.427,00 |
| 19.12.2025 | 31,18 | 32,14 | 30,86 | 31,95 | 2,52% | 2.833,00 |
| 18.12.2025 | 31,01 | 31,41 | 30,72 | 31,17 | -1,41% | 7.282,00 |
| 17.12.2025 | 32,32 | 32,47 | 31,40 | 31,61 | -0,24% | 4.005,00 |
| 16.12.2025 | 31,42 | 31,93 | 30,83 | 31,69 | -4,42% | 12.456,00 |
| 15.12.2025 | 33,44 | 33,87 | 32,84 | 33,15 | -2,81% | 8.909,00 |
| 12.12.2025 | 34,24 | 35,28 | 33,89 | 34,11 | 2,82% | 25.428,00 |
| 11.12.2025 | 32,93 | 33,26 | 32,63 | 33,18 | -1,29% | 3.530,00 |
| 10.12.2025 | 33,71 | 33,71 | 33,60 | 33,61 | -0,84% | 1.439,00 |
| 09.12.2025 | 33,85 | 34,08 | 33,62 | 33,90 | 3,51% | 12.067,00 |
| 08.12.2025 | 32,68 | 32,99 | 32,23 | 32,75 | -0,61% | 9.255,00 |
| 05.12.2025 | 33,17 | 33,34 | 32,95 | 32,95 | -0,78% | 1.965,00 |
| 04.12.2025 | 32,21 | 33,49 | 32,21 | 33,21 | 13,39% | 46.908,00 |
| 03.12.2025 | 29,05 | 29,40 | 28,98 | 29,29 | -1,60% | 646,00 |
| 02.12.2025 | 29,65 | 29,91 | 29,51 | 29,76 | -2,33% | 1.795,00 |
| 01.12.2025 | 28,10 | 30,49 | 27,89 | 30,47 | 10,56% | 10.528,00 |
| 28.11.2025 | 27,62 | 27,69 | 27,21 | 27,56 | 0,73% | 6.374,00 |
| 27.11.2025 | 27,38 | 27,54 | 27,24 | 27,36 | -0,15% | 383,00 |
| 26.11.2025 | 27,30 | 27,47 | 27,13 | 27,40 | 2,11% | 886,00 |
| 25.11.2025 | 26,61 | 26,84 | 26,26 | 26,84 | 0,07% | 5.839,00 |
| 24.11.2025 | 26,28 | 26,90 | 26,01 | 26,82 | 1,00% | 1.021,00 |
| 21.11.2025 | 26,58 | 26,62 | 26,38 | 26,55 | -1,21% | 817,00 |
| 20.11.2025 | 26,78 | 27,26 | 26,76 | 26,88 | 1,55% | 5.095,00 |
| 19.11.2025 | 26,60 | 26,76 | 26,38 | 26,47 | 0,04% | 6.469,00 |
| 18.11.2025 | 26,42 | 26,51 | 26,33 | 26,46 | -3,34% | 10.452,00 |
| 17.11.2025 | 28,35 | 28,48 | 27,34 | 27,37 | -3,90% | 5.708,00 |
| 14.11.2025 | 28,30 | 28,66 | 27,95 | 28,48 | 0,99% | 15.958,00 |
| 13.11.2025 | 29,01 | 29,40 | 28,08 | 28,20 | -3,89% | 5.172,00 |
| 12.11.2025 | 29,05 | 29,48 | 28,59 | 29,34 | 0,84% | 4.069,00 |