33,425€
-0,74%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 33,34 | 33,58 | 33,14 | 33,44 | -0,71% | 488,00 |
| 24.09.2026 | 33,46 | 33,88 | 33,15 | 33,68 | 1,35% | 4.410,00 |
| 23.09.2026 | 33,72 | 34,02 | 33,22 | 33,23 | -0,20% | 4.145,00 |
| 22.09.2026 | 33,08 | 33,59 | 32,78 | 33,29 | 1,23% | 2.709,00 |
| 21.09.2026 | 32,84 | 32,89 | 32,63 | 32,89 | 0,43% | 1.542,00 |
| 18.09.2026 | 32,39 | 32,95 | 32,38 | 32,75 | -0,95% | 950,00 |
| 17.09.2026 | 32,41 | 33,27 | 32,38 | 33,06 | 0,79% | 766,00 |
| 16.09.2026 | 32,34 | 33,34 | 32,34 | 32,80 | 2,52% | 1.916,00 |
| 15.09.2026 | 32,07 | 32,41 | 31,81 | 32,00 | -0,67% | 907,00 |
| 14.09.2026 | 32,46 | 32,58 | 31,79 | 32,21 | -0,74% | 1.930,00 |
| 11.09.2026 | 32,16 | 32,74 | 31,96 | 32,45 | 2,11% | 3.337,00 |
| 10.09.2026 | 32,14 | 32,55 | 31,61 | 31,78 | -1,23% | 1.670,00 |
| 09.09.2026 | 32,89 | 33,49 | 32,02 | 32,18 | -1,55% | 5.157,00 |
| 08.09.2026 | 32,68 | 32,87 | 32,20 | 32,68 | -3,24% | 2.081,00 |
| 07.09.2026 | 33,12 | 33,98 | 32,92 | 33,78 | 2,36% | 2.051,00 |
| 04.09.2026 | 32,42 | 33,30 | 32,42 | 33,00 | 2,79% | 2.075,00 |
| 03.09.2026 | 31,54 | 32,37 | 31,37 | 32,10 | 2,05% | 2.503,00 |
| 02.09.2026 | 30,99 | 31,57 | 30,47 | 31,46 | -1,38% | 6.500,00 |
| 01.09.2026 | 32,56 | 32,71 | 31,61 | 31,90 | -2,18% | 6.652,00 |
| 31.08.2026 | 32,76 | 33,18 | 32,42 | 32,61 | 0,76% | 2.261,00 |
| 28.08.2026 | 32,60 | 32,89 | 32,36 | 32,36 | -1,05% | 3.093,00 |
| 27.08.2026 | 32,51 | 32,79 | 32,31 | 32,71 | 0,12% | 3.148,00 |
| 26.08.2026 | 32,64 | 32,78 | 32,32 | 32,67 | 0,93% | 1.115,00 |
| 25.08.2026 | 32,32 | 32,76 | 32,19 | 32,37 | 0,28% | 2.359,00 |
| 24.08.2026 | 32,60 | 32,83 | 32,03 | 32,28 | -1,12% | 6.382,00 |
| 21.08.2026 | 32,59 | 32,86 | 32,31 | 32,64 | 0,28% | 1.870,00 |
| 20.08.2026 | 32,89 | 33,16 | 32,39 | 32,55 | -2,43% | 2.476,00 |
| 19.08.2026 | 32,95 | 33,41 | 32,55 | 33,36 | -0,58% | 2.072,00 |
| 18.08.2026 | 33,97 | 34,50 | 33,22 | 33,56 | -5,00% | 5.646,00 |
| 17.08.2026 | 35,48 | 35,65 | 34,96 | 35,32 | 0,78% | 1.353,00 |
| 14.08.2026 | 35,16 | 35,28 | 34,62 | 35,05 | -2,60% | 2.257,00 |
| 13.08.2026 | 35,63 | 36,19 | 35,12 | 35,98 | -2,07% | 1.471,00 |
| 12.08.2026 | 36,06 | 37,20 | 35,84 | 36,74 | 4,33% | 2.091,00 |
| 11.08.2026 | 35,02 | 35,42 | 35,02 | 35,22 | -0,38% | 1.002,00 |
| 10.08.2026 | 35,67 | 36,01 | 35,07 | 35,35 | -1,71% | 4.949,00 |
| 07.08.2026 | 35,79 | 36,50 | 35,49 | 35,97 | 2,55% | 3.374,00 |
| 06.08.2026 | 35,23 | 35,79 | 34,76 | 35,07 | -1,27% | 5.317,00 |
| 05.08.2026 | 35,68 | 36,13 | 35,01 | 35,52 | 3,24% | 2.296,00 |
| 04.08.2026 | 33,78 | 34,70 | 33,73 | 34,41 | 1,25% | 4.508,00 |
| 03.08.2026 | 33,44 | 34,29 | 33,29 | 33,98 | -7,74% | 7.732,00 |
| 31.07.2026 | 38,44 | 38,67 | 35,01 | 36,83 | -0,55% | 1.979,00 |
| 30.07.2026 | 35,23 | 37,21 | 34,99 | 37,04 | 6,03% | 1.587,00 |
| 29.07.2026 | 34,33 | 36,00 | 34,07 | 34,93 | 2,45% | 3.327,00 |
| 28.07.2026 | 34,13 | 35,51 | 33,75 | 34,10 | -5,89% | 4.214,00 |
| 27.07.2026 | 36,20 | 37,07 | 35,88 | 36,23 | 2,52% | 1.757,00 |
| 24.07.2026 | 35,31 | 35,91 | 35,13 | 35,34 | -2,91% | 2.423,00 |
| 23.07.2026 | 36,95 | 37,25 | 36,26 | 36,40 | -1,34% | 423,00 |
| 22.07.2026 | 37,07 | 37,27 | 36,53 | 36,90 | 0,74% | 820,00 |
| 21.07.2026 | 36,53 | 36,81 | 36,37 | 36,63 | -0,05% | 304,00 |
| 20.07.2026 | 36,37 | 37,00 | 35,93 | 36,65 | 1,71% | 6.247,00 |
| 17.07.2026 | 35,34 | 36,32 | 35,29 | 36,03 | -4,32% | 5.370,00 |
| 16.07.2026 | 37,64 | 37,95 | 37,31 | 37,66 | 0,80% | 1.788,00 |
| 15.07.2026 | 37,81 | 38,11 | 37,11 | 37,36 | 0,21% | 1.458,00 |
| 14.07.2026 | 36,76 | 37,48 | 36,56 | 37,28 | -0,39% | 1.244,00 |
| 13.07.2026 | 37,50 | 38,08 | 37,26 | 37,42 | -3,38% | 1.985,00 |
| 10.07.2026 | 38,92 | 39,05 | 38,66 | 38,73 | 4,75% | 77,00 |
| 09.07.2026 | 37,08 | 37,12 | 36,66 | 36,98 | 2,52% | 204,00 |
| 08.07.2026 | 36,66 | 36,76 | 35,10 | 36,07 | -3,17% | 6.356,00 |
| 07.07.2026 | 38,42 | 38,64 | 36,81 | 37,25 | -9,05% | 6.627,00 |
| 06.07.2026 | 40,25 | 41,11 | 40,14 | 40,95 | 0,96% | 3.374,00 |
| 03.07.2026 | 40,16 | 41,25 | 39,90 | 40,56 | 4,59% | 1.824,00 |
| 02.07.2026 | 39,16 | 39,66 | 38,64 | 38,78 | -2,94% | 1.124,00 |
| 01.07.2026 | 39,97 | 40,35 | 39,64 | 39,96 | -1,08% | 329,00 |
| 30.06.2026 | 39,79 | 40,52 | 39,34 | 40,39 | 4,61% | 1.178,00 |
| 29.06.2026 | 38,18 | 38,73 | 38,01 | 38,61 | 0,08% | 4.779,00 |
| 26.06.2026 | 38,38 | 38,68 | 37,10 | 38,58 | -1,69% | 3.348,00 |
| 25.06.2026 | 39,96 | 40,38 | 39,13 | 39,25 | -2,59% | 1.947,00 |
| 24.06.2026 | 40,23 | 40,47 | 39,92 | 40,29 | 0,22% | 1.274,00 |
| 23.06.2026 | 40,76 | 40,79 | 39,41 | 40,20 | -7,13% | 3.418,00 |
| 22.06.2026 | 42,76 | 43,82 | 42,51 | 43,29 | 5,43% | 4.542,00 |
| 19.06.2026 | 40,34 | 42,50 | 40,20 | 41,06 | -0,99% | 4.519,00 |
| 18.06.2026 | 41,24 | 41,72 | 40,89 | 41,47 | 2,69% | 3.078,00 |
| 17.06.2026 | 40,12 | 40,86 | 39,92 | 40,38 | 1,67% | 1.974,00 |
| 16.06.2026 | 39,92 | 40,18 | 39,45 | 39,72 | -0,38% | 1.975,00 |
| 15.06.2026 | 39,24 | 40,11 | 39,08 | 39,87 | 4,74% | 4.302,00 |
| 12.06.2026 | 37,36 | 38,38 | 37,36 | 38,06 | 1,44% | 2.049,00 |
| 11.06.2026 | 36,39 | 37,66 | 36,13 | 37,52 | 4,22% | 7.660,00 |
| 10.06.2026 | 36,25 | 36,63 | 35,47 | 36,00 | -4,46% | 5.520,00 |
| 09.06.2026 | 38,07 | 38,96 | 37,01 | 37,68 | -5,93% | 3.891,00 |
| 08.06.2026 | 38,28 | 40,15 | 37,93 | 40,06 | -0,26% | 6.826,00 |
| 05.06.2026 | 41,01 | 41,28 | 40,01 | 40,16 | -4,13% | 9.445,00 |
| 04.06.2026 | 42,21 | 42,68 | 41,19 | 41,89 | -2,09% | 3.253,00 |
| 03.06.2026 | 42,89 | 43,28 | 42,41 | 42,79 | 3,02% | 2.086,00 |
| 02.06.2026 | 40,88 | 41,72 | 40,52 | 41,53 | -4,66% | 9.632,00 |
| 01.06.2026 | 43,45 | 44,38 | 43,17 | 43,56 | 1,28% | 6.787,00 |
| 29.05.2026 | 43,75 | 43,98 | 42,50 | 43,01 | -1,15% | 1.052,00 |
| 28.05.2026 | 43,11 | 43,79 | 42,42 | 43,51 | -1,98% | 3.638,00 |
| 27.05.2026 | 44,26 | 44,51 | 43,99 | 44,39 | -2,86% | 3.742,00 |
| 26.05.2026 | 45,46 | 46,08 | 44,82 | 45,70 | -1,19% | 6.854,00 |
| 25.05.2026 | 45,63 | 46,33 | 45,02 | 46,25 | 3,13% | 7.798,00 |
| 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 |