31,440€
3,25%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 30,48 | 32,13 | 29,99 | 31,37 | 4,08% | 952,00 |
| 20.03.2026 | 32,05 | 32,19 | 29,46 | 30,14 | -5,86% | 15.306,00 |
| 19.03.2026 | 32,31 | 32,38 | 31,64 | 32,01 | -1,79% | 11.034,00 |
| 18.03.2026 | 33,32 | 33,53 | 32,56 | 32,60 | -2,04% | - |
| 17.03.2026 | 32,88 | 33,53 | 32,57 | 33,28 | 2,07% | 6.515,00 |
| 16.03.2026 | 32,70 | 32,92 | 32,42 | 32,60 | -2,18% | 10.492,00 |
| 13.03.2026 | 33,17 | 33,60 | 32,74 | 33,33 | 0,00% | 78,00 |
| 12.03.2026 | 33,75 | 34,07 | 33,22 | 33,33 | -1,71% | 11.334,00 |
| 11.03.2026 | 34,11 | 34,13 | 33,69 | 33,91 | 0,18% | 2.214,00 |
| 10.03.2026 | 33,82 | 34,45 | 33,67 | 33,85 | 2,22% | 23.558,00 |
| 09.03.2026 | 32,27 | 33,62 | 31,84 | 33,11 | -0,08% | 9.307,00 |
| 06.03.2026 | 34,24 | 34,43 | 31,93 | 33,14 | -2,66% | 9.091,00 |
| 05.03.2026 | 34,30 | 34,89 | 33,75 | 34,04 | -4,88% | 12.900,00 |
| 04.03.2026 | 33,69 | 36,06 | 33,69 | 35,79 | 0,92% | 4.040,00 |
| 03.03.2026 | 35,70 | 35,84 | 33,58 | 35,46 | -5,84% | 25.427,00 |
| 02.03.2026 | 37,76 | 38,09 | 37,09 | 37,66 | -2,33% | 15.201,00 |
| 27.02.2026 | 38,63 | 38,93 | 38,44 | 38,56 | 1,39% | 5.200,00 |
| 26.02.2026 | 37,93 | 38,52 | 37,84 | 38,03 | 2,56% | 9.156,00 |
| 25.02.2026 | 36,67 | 37,21 | 36,63 | 37,08 | 2,70% | 1.462,00 |
| 24.02.2026 | 35,78 | 36,14 | 35,65 | 36,11 | 1,15% | 5.170,00 |
| 23.02.2026 | 35,32 | 35,86 | 35,16 | 35,70 | 0,85% | 12.000,00 |
| 20.02.2026 | 35,20 | 35,55 | 35,19 | 35,40 | 0,07% | - |
| 19.02.2026 | 35,64 | 35,64 | 35,26 | 35,37 | 0,54% | 24.698,00 |
| 18.02.2026 | 35,04 | 35,39 | 34,87 | 35,18 | -2,80% | 5.585,00 |
| 17.02.2026 | 35,88 | 36,31 | 35,64 | 36,20 | -1,75% | 11.730,00 |
| 16.02.2026 | 36,27 | 37,14 | 36,14 | 36,84 | 2,66% | 13.518,00 |
| 13.02.2026 | 35,26 | 35,93 | 35,02 | 35,89 | -0,98% | 2.070,00 |
| 12.02.2026 | 36,89 | 37,09 | 36,01 | 36,24 | -4,51% | 15.745,00 |
| 11.02.2026 | 37,81 | 38,21 | 37,27 | 37,95 | 1,08% | 2.051,00 |
| 10.02.2026 | 36,60 | 37,66 | 36,43 | 37,55 | 2,76% | 6.489,00 |
| 09.02.2026 | 36,23 | 36,67 | 36,18 | 36,54 | 0,07% | 6.352,00 |
| 06.02.2026 | 35,36 | 37,05 | 35,16 | 36,51 | 4,11% | 11.276,00 |
| 05.02.2026 | 35,49 | 35,58 | 35,01 | 35,07 | -2,42% | 12.800,00 |
| 04.02.2026 | 35,75 | 36,48 | 35,27 | 35,94 | 4,20% | 5.980,00 |
| 03.02.2026 | 34,64 | 34,92 | 33,98 | 34,49 | 4,80% | 11.930,00 |
| 02.02.2026 | 33,07 | 33,31 | 32,88 | 32,91 | -3,48% | 3.410,00 |
| 30.01.2026 | 33,79 | 34,31 | 33,75 | 34,10 | 2,00% | - |
| 29.01.2026 | 33,43 | 33,49 | 32,57 | 33,43 | -0,01% | 15.030,00 |
| 28.01.2026 | 33,01 | 33,59 | 33,01 | 33,43 | -2,55% | 1.493,00 |
| 27.01.2026 | 34,45 | 35,04 | 34,23 | 34,31 | -2,26% | 17.115,00 |
| 26.01.2026 | 35,60 | 36,15 | 34,99 | 35,10 | -0,34% | 4.766,00 |
| 23.01.2026 | 35,44 | 35,54 | 35,15 | 35,22 | -0,40% | 8.890,00 |
| 22.01.2026 | 35,41 | 35,55 | 35,21 | 35,36 | -2,12% | 17.465,00 |
| 21.01.2026 | 35,08 | 36,30 | 34,89 | 36,13 | 4,88% | 19.768,00 |
| 20.01.2026 | 35,56 | 35,56 | 34,12 | 34,45 | -3,99% | 17.890,00 |
| 19.01.2026 | 35,85 | 36,11 | 35,74 | 35,88 | -1,32% | 36.283,00 |
| 16.01.2026 | 36,17 | 36,41 | 36,15 | 36,36 | -0,72% | 6.786,00 |
| 15.01.2026 | 36,57 | 37,01 | 36,51 | 36,62 | -2,10% | 22.220,00 |
| 14.01.2026 | 37,13 | 37,41 | 37,12 | 37,41 | 4,21% | 4.078,00 |
| 13.01.2026 | 35,72 | 35,96 | 35,71 | 35,90 | 0,07% | 10.158,00 |
| 12.01.2026 | 35,79 | 36,06 | 35,71 | 35,87 | 0,67% | 6.440,00 |
| 09.01.2026 | 35,15 | 35,89 | 34,39 | 35,63 | 2,56% | 24.914,00 |
| 08.01.2026 | 34,22 | 34,75 | 34,15 | 34,74 | -1,56% | 4.143,00 |
| 07.01.2026 | 35,18 | 35,39 | 35,05 | 35,29 | 0,58% | 1.450,00 |
| 06.01.2026 | 35,26 | 35,27 | 34,95 | 35,09 | 0,73% | 5.465,00 |
| 05.01.2026 | 34,21 | 35,31 | 34,20 | 34,83 | 4,28% | 7.850,00 |
| 02.01.2026 | 33,25 | 33,65 | 33,09 | 33,40 | 0,09% | 4.808,00 |
| 30.12.2025 | 33,21 | 34,20 | 33,21 | 33,37 | 1,83% | 150,00 |
| 29.12.2025 | 32,87 | 33,76 | 32,77 | 32,77 | 1,90% | - |
| 23.12.2025 | 32,03 | 32,87 | 31,99 | 32,16 | -0,53% | - |
| 22.12.2025 | 32,85 | 33,46 | 32,33 | 32,33 | 1,99% | 15,00 |
| 19.12.2025 | 31,18 | 32,42 | 31,18 | 31,70 | 3,16% | - |
| 18.12.2025 | 31,03 | 32,01 | 30,73 | 30,73 | -4,51% | 1.100,00 |
| 17.12.2025 | 32,31 | 32,33 | 31,32 | 32,18 | 1,66% | 780,00 |
| 16.12.2025 | 31,56 | 32,62 | 31,16 | 31,66 | -5,17% | 383,00 |
| 15.12.2025 | 33,44 | 33,74 | 33,09 | 33,38 | -0,39% | 716,00 |
| 12.12.2025 | 35,14 | 35,26 | 33,37 | 33,51 | -4,37% | 1.370,00 |
| 11.12.2025 | 32,94 | 35,04 | 32,58 | 35,04 | 5,51% | 534,00 |
| 10.12.2025 | 33,56 | 34,11 | 33,21 | 33,21 | -0,78% | 1.325,00 |
| 09.12.2025 | 34,31 | 34,41 | 33,47 | 33,47 | 4,43% | 236,00 |
| 08.12.2025 | 32,62 | 33,22 | 32,05 | 32,05 | -1,57% | 241,00 |
| 05.12.2025 | 32,85 | 33,13 | 32,56 | 32,56 | -2,31% | 418,00 |
| 04.12.2025 | 33,54 | 33,74 | 32,46 | 33,33 | 14,91% | 965,00 |
| 03.12.2025 | 28,92 | 29,02 | 28,81 | 29,01 | -1,91% | - |
| 02.12.2025 | 29,65 | 29,81 | 29,57 | 29,57 | -4,09% | - |
| 01.12.2025 | 27,92 | 30,83 | 27,78 | 30,83 | 11,04% | 839,00 |
| 28.11.2025 | 27,81 | 27,81 | 27,74 | 27,77 | 1,48% | - |
| 27.11.2025 | 27,38 | 27,61 | 27,35 | 27,36 | -0,36% | - |
| 26.11.2025 | 27,63 | 28,33 | 27,24 | 27,46 | 3,08% | 300,00 |
| 25.11.2025 | 26,63 | 27,48 | 26,42 | 26,64 | -0,97% | 2.300,00 |
| 24.11.2025 | 27,27 | 27,61 | 26,38 | 26,90 | 1,78% | 35,00 |
| 21.11.2025 | 26,58 | 27,51 | 26,36 | 26,43 | -1,23% | 35,00 |
| 20.11.2025 | 27,66 | 27,81 | 26,29 | 26,76 | 0,34% | 200,00 |
| 19.11.2025 | 26,60 | 27,65 | 26,59 | 26,67 | 0,00% | 200,00 |
| 18.11.2025 | 26,84 | 27,03 | 26,56 | 26,67 | -4,10% | 160,00 |
| 17.11.2025 | 28,35 | 29,20 | 27,60 | 27,81 | -1,70% | 1.185,00 |
| 14.11.2025 | 29,11 | 29,14 | 28,05 | 28,29 | -3,51% | 1.068,00 |
| 13.11.2025 | 29,04 | 29,91 | 28,22 | 29,32 | 0,62% | 59,00 |
| 12.11.2025 | 29,05 | 29,96 | 29,03 | 29,14 | 0,52% | 340,00 |
| 11.11.2025 | 29,96 | 30,00 | 28,90 | 28,99 | 0,73% | 80,00 |
| 10.11.2025 | 28,88 | 29,69 | 28,77 | 28,78 | 1,45% | 60,00 |
| 07.11.2025 | 28,51 | 28,81 | 28,13 | 28,37 | -1,32% | 1.580,00 |
| 06.11.2025 | 29,02 | 29,60 | 28,56 | 28,75 | -2,81% | - |
| 05.11.2025 | 29,15 | 29,58 | 28,19 | 29,58 | 0,34% | 1.210,00 |
| 04.11.2025 | 29,21 | 30,13 | 29,06 | 29,48 | -4,72% | 110,00 |
| 03.11.2025 | 28,83 | 30,94 | 28,82 | 30,94 | 7,39% | 2.576,00 |
| 31.10.2025 | 27,39 | 29,47 | 27,39 | 28,81 | 4,46% | 2.960,00 |
| 30.10.2025 | 27,91 | 28,18 | 27,19 | 27,58 | 0,36% | 4.890,00 |
| 29.10.2025 | 27,50 | 27,95 | 27,10 | 27,48 | -3,24% | 750,00 |
| 28.10.2025 | 27,43 | 28,75 | 27,33 | 28,40 | 0,11% | 389,00 |