45,970€
2,52%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,63 | 45,63 | 45,02 | 45,34 | 1,10% | 2.269,00 |
| 22.05.2026 | 43,95 | 44,98 | 43,92 | 44,84 | 7,31% | 6.249,00 |
| 21.05.2026 | 41,34 | 42,03 | 41,17 | 41,79 | 2,01% | 3.039,00 |
| 20.05.2026 | 39,61 | 41,50 | 39,51 | 40,96 | -0,29% | 7.336,00 |
| 19.05.2026 | 41,56 | 42,00 | 40,62 | 41,08 | -5,94% | 8.766,00 |
| 18.05.2026 | 43,24 | 44,19 | 42,82 | 43,68 | -4,54% | 5.495,00 |
| 15.05.2026 | 43,88 | 45,99 | 43,88 | 45,75 | 5,29% | 3.614,00 |
| 14.05.2026 | 43,80 | 44,10 | 43,43 | 43,45 | -6,46% | 53,00 |
| 13.05.2026 | 41,29 | 48,50 | 41,03 | 46,45 | 11,91% | 18.503,00 |
| 12.05.2026 | 41,72 | 41,99 | 41,36 | 41,51 | 0,94% | 3.061,00 |
| 11.05.2026 | 41,21 | 41,40 | 40,78 | 41,12 | -0,25% | 1.519,00 |
| 08.05.2026 | 40,52 | 41,31 | 40,32 | 41,23 | 8,36% | 10.488,00 |
| 07.05.2026 | 39,09 | 39,09 | 38,00 | 38,05 | 0,42% | 2.297,00 |
| 06.05.2026 | 37,68 | 38,19 | 37,30 | 37,89 | 1,23% | 1.031,00 |
| 05.05.2026 | 37,28 | 37,74 | 36,62 | 37,43 | 0,23% | 1.060,00 |
| 04.05.2026 | 37,09 | 37,76 | 36,72 | 37,34 | -0,69% | 4.357,00 |
| 30.04.2026 | 36,65 | 37,82 | 36,46 | 37,60 | 1,77% | 6.428,00 |
| 29.04.2026 | 37,15 | 37,38 | 36,77 | 36,95 | 1,33% | 4.226,00 |
| 28.04.2026 | 37,12 | 37,68 | 36,27 | 36,46 | -4,92% | 6.081,00 |
| 27.04.2026 | 39,99 | 39,99 | 37,20 | 38,35 | 15,03% | 39.341,00 |
| 24.04.2026 | 33,21 | 33,45 | 33,01 | 33,34 | -2,70% | 698,00 |
| 23.04.2026 | 33,71 | 34,29 | 33,65 | 34,26 | -1,42% | 118,00 |
| 22.04.2026 | 34,43 | 35,06 | 34,22 | 34,76 | 1,28% | 866,00 |
| 21.04.2026 | 34,80 | 35,08 | 34,16 | 34,32 | -2,97% | 4.129,00 |
| 20.04.2026 | 34,67 | 35,45 | 34,45 | 35,37 | 1,54% | 2.446,00 |
| 17.04.2026 | 33,61 | 35,00 | 33,09 | 34,83 | 3,95% | 5.062,00 |
| 16.04.2026 | 33,77 | 33,91 | 33,25 | 33,51 | 1,59% | 1.366,00 |
| 15.04.2026 | 32,60 | 33,24 | 32,40 | 32,98 | -2,64% | 936,00 |
| 14.04.2026 | 33,26 | 33,99 | 33,02 | 33,88 | 0,59% | 1.446,00 |
| 13.04.2026 | 32,92 | 33,92 | 32,80 | 33,68 | -1,09% | 4.204,00 |
| 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 | -4,45% | 4.201,00 |
| 11.02.2026 | 37,81 | 38,24 | 37,50 | 38,10 | 1,22% | 3.757,00 |
| 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 | 4,01% | 7.631,00 |
| 13.01.2026 | 35,87 | 36,08 | 35,71 | 35,94 | 0,42% | 2.444,00 |
| 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 |