31,545€
8,18%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 30,48 | 31,93 | 30,18 | 31,74 | 8,83% | 60,00 |
| 20.03.2026 | 31,73 | 31,73 | 29,16 | 29,16 | -8,59% | 1.135,00 |
| 19.03.2026 | 32,09 | 32,09 | 31,38 | 31,90 | -1,33% | 1.870,00 |
| 18.03.2026 | 33,13 | 33,23 | 32,33 | 32,33 | -2,12% | 239,00 |
| 17.03.2026 | 32,63 | 33,63 | 32,57 | 33,03 | 1,63% | 489,00 |
| 16.03.2026 | 32,45 | 32,50 | 32,45 | 32,50 | -1,40% | 94,00 |
| 13.03.2026 | 32,96 | 32,96 | 32,96 | 32,96 | -0,87% | - |
| 12.03.2026 | 33,66 | 34,19 | 33,25 | 33,25 | -1,51% | 76,00 |
| 11.03.2026 | 33,91 | 33,91 | 33,76 | 33,76 | 0,33% | - |
| 10.03.2026 | 33,76 | 34,05 | 33,65 | 33,65 | 4,02% | 299,00 |
| 09.03.2026 | 32,01 | 32,80 | 32,01 | 32,35 | -1,28% | 1.590,00 |
| 06.03.2026 | 33,97 | 33,97 | 31,62 | 32,77 | -3,16% | 1.064,00 |
| 05.03.2026 | 34,08 | 34,40 | 33,84 | 33,84 | -3,48% | 19,00 |
| 04.03.2026 | 33,46 | 35,48 | 33,46 | 35,06 | 1,21% | 315,00 |
| 03.03.2026 | 35,97 | 35,97 | 33,46 | 34,64 | -7,38% | 3.085,00 |
| 02.03.2026 | 38,01 | 38,10 | 37,20 | 37,40 | -2,30% | 2.500,00 |
| 27.02.2026 | 38,80 | 38,80 | 38,24 | 38,28 | 0,74% | 570,00 |
| 26.02.2026 | 37,77 | 38,35 | 37,77 | 38,00 | 3,01% | 250,00 |
| 25.02.2026 | 36,37 | 37,35 | 36,37 | 36,89 | 2,59% | 245,00 |
| 24.02.2026 | 35,54 | 36,32 | 35,54 | 35,96 | 2,48% | 217,00 |
| 23.02.2026 | 35,09 | 36,00 | 35,09 | 35,09 | -0,14% | 1.130,00 |
| 20.02.2026 | 34,96 | 35,42 | 34,96 | 35,14 | -0,06% | 909,00 |
| 19.02.2026 | 35,46 | 35,79 | 35,16 | 35,16 | 0,63% | 395,00 |
| 18.02.2026 | 34,86 | 35,23 | 34,85 | 34,94 | -2,81% | 92,00 |
| 17.02.2026 | 35,70 | 35,99 | 35,62 | 35,95 | -2,18% | 815,00 |
| 16.02.2026 | 36,01 | 36,97 | 36,01 | 36,75 | 2,85% | 105,00 |
| 13.02.2026 | 35,55 | 35,73 | 35,55 | 35,73 | -0,39% | 210,00 |
| 12.02.2026 | 36,61 | 37,08 | 35,87 | 35,87 | -5,36% | 71,00 |
| 11.02.2026 | 37,63 | 37,90 | 37,63 | 37,90 | 1,15% | 500,00 |
| 10.02.2026 | 36,42 | 37,93 | 36,42 | 37,47 | 3,17% | 150,00 |
| 09.02.2026 | 36,48 | 36,81 | 36,32 | 36,32 | -0,38% | 1.119,00 |
| 06.02.2026 | 34,99 | 36,46 | 34,99 | 36,46 | 4,74% | 1.239,00 |
| 05.02.2026 | 35,23 | 35,38 | 34,81 | 34,81 | -2,08% | 1.210,00 |
| 04.02.2026 | 35,45 | 36,05 | 35,45 | 35,55 | 4,07% | 2.605,00 |
| 03.02.2026 | 34,52 | 34,52 | 34,16 | 34,16 | 4,95% | 1.050,00 |
| 02.02.2026 | 32,70 | 33,45 | 32,55 | 32,55 | -4,35% | 1.900,00 |
| 30.01.2026 | 33,62 | 34,27 | 33,62 | 34,03 | 2,75% | 247,00 |
| 29.01.2026 | 33,36 | 33,60 | 32,97 | 33,12 | -0,96% | 1.045,00 |
| 28.01.2026 | 32,77 | 33,66 | 32,77 | 33,44 | -1,85% | 1.203,00 |
| 27.01.2026 | 34,52 | 34,52 | 34,07 | 34,07 | -2,80% | 574,00 |
| 26.01.2026 | 34,96 | 36,20 | 34,96 | 35,05 | -0,20% | 1.195,00 |
| 23.01.2026 | 35,31 | 35,49 | 35,12 | 35,12 | -0,54% | 143,00 |
| 22.01.2026 | 35,12 | 35,69 | 35,12 | 35,31 | -1,78% | 82,00 |
| 21.01.2026 | 34,96 | 35,95 | 34,96 | 35,95 | 5,43% | 60,00 |
| 20.01.2026 | 35,72 | 35,72 | 33,51 | 34,10 | -4,62% | 3.515,00 |
| 19.01.2026 | 35,75 | 36,22 | 35,75 | 35,75 | -0,78% | 2.651,00 |
| 16.01.2026 | 35,96 | 36,58 | 35,96 | 36,03 | -1,18% | 1.830,00 |
| 15.01.2026 | 36,85 | 37,04 | 36,34 | 36,46 | -1,99% | 845,00 |
| 14.01.2026 | 37,01 | 37,59 | 37,01 | 37,20 | 4,06% | 636,00 |
| 13.01.2026 | 35,51 | 36,08 | 35,51 | 35,75 | 0,11% | 468,00 |
| 12.01.2026 | 35,91 | 36,17 | 35,71 | 35,71 | 0,71% | 2.845,00 |
| 09.01.2026 | 34,85 | 36,05 | 34,85 | 35,46 | 2,90% | 1.003,00 |
| 08.01.2026 | 34,47 | 34,66 | 34,04 | 34,46 | -2,21% | 1.633,00 |
| 07.01.2026 | 34,97 | 35,50 | 34,97 | 35,24 | 1,09% | 700,00 |
| 06.01.2026 | 35,19 | 35,36 | 34,85 | 34,86 | -0,83% | 1.860,00 |
| 05.01.2026 | 34,45 | 35,18 | 34,45 | 35,15 | 5,02% | 2.147,00 |
| 02.01.2026 | 33,48 | 33,67 | 33,16 | 33,47 | 1,24% | 759,00 |
| 30.12.2025 | 33,07 | 33,07 | 33,06 | 33,06 | 0,00% | - |
| 29.12.2025 | 32,72 | 34,08 | 32,72 | 33,06 | 3,44% | 515,00 |
| 23.12.2025 | 31,82 | 32,35 | 31,82 | 31,96 | -3,00% | 1.984,00 |
| 22.12.2025 | 33,03 | 33,54 | 32,95 | 32,95 | 3,16% | 940,00 |
| 19.12.2025 | 30,96 | 31,94 | 30,96 | 31,94 | 3,17% | 1.259,00 |
| 18.12.2025 | 30,77 | 31,37 | 30,76 | 30,96 | 1,67% | 566,00 |
| 17.12.2025 | 32,09 | 32,38 | 30,45 | 30,45 | -3,09% | 285,00 |
| 16.12.2025 | 31,78 | 31,85 | 31,12 | 31,42 | -4,82% | 1.686,00 |
| 15.12.2025 | 33,80 | 33,80 | 33,01 | 33,01 | -3,22% | 2.214,00 |
| 12.12.2025 | 34,06 | 35,29 | 34,00 | 34,11 | 3,27% | 2.795,00 |
| 11.12.2025 | 33,18 | 33,45 | 32,48 | 33,03 | -1,17% | 2.214,00 |
| 10.12.2025 | 33,86 | 33,86 | 33,31 | 33,42 | -1,71% | 1.097,00 |
| 09.12.2025 | 33,70 | 34,18 | 33,60 | 34,00 | 4,78% | 2.324,00 |
| 08.12.2025 | 32,95 | 32,97 | 32,31 | 32,45 | -2,70% | 180,00 |
| 05.12.2025 | 33,00 | 33,35 | 32,76 | 33,35 | -0,68% | 1.440,00 |
| 04.12.2025 | 32,16 | 33,58 | 32,16 | 33,58 | 15,51% | 3.377,00 |
| 03.12.2025 | 28,81 | 29,07 | 28,81 | 29,07 | -1,56% | - |
| 02.12.2025 | 29,81 | 29,88 | 29,50 | 29,53 | 2,71% | 1.440,00 |
| 01.12.2025 | 27,86 | 28,90 | 27,86 | 28,75 | 5,00% | 675,00 |
| 28.11.2025 | 27,50 | 27,50 | 27,38 | 27,38 | 0,70% | - |
| 27.11.2025 | 27,30 | 27,64 | 27,19 | 27,19 | -0,37% | 275,00 |
| 26.11.2025 | 27,08 | 27,48 | 27,08 | 27,29 | 2,59% | 520,00 |
| 25.11.2025 | 26,39 | 26,66 | 26,39 | 26,60 | -0,93% | 644,00 |
| 24.11.2025 | 25,90 | 26,85 | 25,90 | 26,85 | 3,03% | 100,00 |
| 21.11.2025 | 26,38 | 26,38 | 26,06 | 26,06 | -0,95% | 600,00 |
| 20.11.2025 | 26,71 | 27,19 | 26,31 | 26,31 | -0,87% | 895,00 |
| 19.11.2025 | 26,39 | 26,78 | 26,39 | 26,54 | 0,30% | 424,00 |
| 18.11.2025 | 26,28 | 26,46 | 26,28 | 26,46 | -2,76% | 36,00 |
| 17.11.2025 | 28,16 | 28,40 | 27,21 | 27,21 | -3,82% | 1.153,00 |
| 14.11.2025 | 28,11 | 28,49 | 28,00 | 28,29 | 0,64% | 1.812,00 |
| 13.11.2025 | 29,23 | 29,29 | 28,00 | 28,11 | -3,44% | 1.185,00 |
| 12.11.2025 | 28,82 | 29,57 | 28,82 | 29,11 | 0,59% | 595,00 |
| 11.11.2025 | 28,96 | 29,44 | 28,92 | 28,94 | -0,45% | 767,00 |
| 10.11.2025 | 28,72 | 29,29 | 28,72 | 29,07 | 2,04% | 1.052,00 |
| 07.11.2025 | 28,69 | 28,69 | 28,49 | 28,49 | -1,76% | 200,00 |
| 06.11.2025 | 28,78 | 29,27 | 28,73 | 29,00 | -3,33% | 2.535,00 |
| 05.11.2025 | 28,80 | 30,00 | 28,31 | 30,00 | 1,76% | 1.350,00 |
| 04.11.2025 | 29,43 | 29,48 | 29,01 | 29,48 | -1,11% | 1.948,00 |
| 03.11.2025 | 30,50 | 31,18 | 29,31 | 29,81 | 2,26% | 7.695,00 |
| 31.10.2025 | 27,30 | 29,89 | 27,30 | 29,15 | 5,23% | 2.781,00 |
| 30.10.2025 | 27,26 | 27,78 | 27,26 | 27,70 | -0,18% | 4.377,00 |
| 29.10.2025 | 27,70 | 27,99 | 27,16 | 27,75 | -0,75% | 10.571,00 |
| 28.10.2025 | 27,12 | 27,96 | 27,12 | 27,96 | 0,43% | 1.560,00 |