34,570€
-3,11%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 35,16 | 35,17 | 34,28 | 34,57 | -3,72% | - |
| 13.08.2026 | 35,64 | 36,05 | 35,29 | 35,91 | 1,11% | - |
| 12.08.2026 | 36,06 | 37,15 | 35,51 | 35,51 | 1,08% | 1.320,00 |
| 11.08.2026 | 35,33 | 35,49 | 35,13 | 35,13 | -0,59% | 700,00 |
| 10.08.2026 | 35,67 | 36,01 | 35,21 | 35,34 | -4,62% | 1.102,00 |
| 07.08.2026 | 35,79 | 37,49 | 35,50 | 37,05 | 5,60% | 841,00 |
| 06.08.2026 | 35,23 | 35,73 | 34,88 | 35,09 | -0,83% | 36.533,00 |
| 05.08.2026 | 35,46 | 36,14 | 35,20 | 35,38 | -2,53% | - |
| 04.08.2026 | 33,74 | 36,31 | 33,73 | 36,30 | 7,72% | 7.150,00 |
| 03.08.2026 | 33,44 | 34,26 | 33,16 | 33,70 | -5,07% | 5.040,00 |
| 31.07.2026 | 38,44 | 41,23 | 35,50 | 35,50 | -4,20% | 4.490,00 |
| 30.07.2026 | 35,23 | 37,18 | 35,03 | 37,06 | 6,17% | - |
| 29.07.2026 | 34,33 | 36,00 | 33,78 | 34,90 | 2,59% | 14.193,00 |
| 28.07.2026 | 34,13 | 35,51 | 33,48 | 34,02 | -6,14% | 4.450,00 |
| 27.07.2026 | 36,20 | 37,07 | 35,85 | 36,25 | 2,40% | 1.900,00 |
| 24.07.2026 | 35,31 | 35,79 | 35,14 | 35,40 | -2,93% | 4.664,00 |
| 23.07.2026 | 36,87 | 37,18 | 36,26 | 36,47 | -1,19% | 2.000,00 |
| 22.07.2026 | 37,07 | 37,11 | 36,53 | 36,91 | -0,26% | - |
| 21.07.2026 | 36,53 | 37,21 | 36,00 | 37,00 | 1,91% | 7.162,00 |
| 20.07.2026 | 36,19 | 37,05 | 36,12 | 36,31 | 0,50% | 11.730,00 |
| 17.07.2026 | 35,34 | 36,19 | 35,16 | 36,13 | -3,43% | 2.890,00 |
| 16.07.2026 | 37,64 | 37,90 | 37,31 | 37,41 | -0,03% | 765,00 |
| 15.07.2026 | 37,81 | 38,11 | 37,19 | 37,42 | 0,84% | 9.500,00 |
| 14.07.2026 | 36,76 | 37,47 | 36,73 | 37,11 | -0,92% | - |
| 13.07.2026 | 37,50 | 38,01 | 37,32 | 37,46 | -3,32% | - |
| 10.07.2026 | 38,91 | 39,01 | 37,75 | 38,74 | 1,95% | 2.125,00 |
| 09.07.2026 | 36,89 | 38,78 | 36,66 | 38,00 | 6,12% | 700,00 |
| 08.07.2026 | 36,66 | 36,66 | 35,24 | 35,81 | -4,08% | 9.309,00 |
| 07.07.2026 | 38,42 | 38,47 | 36,97 | 37,34 | -9,49% | 8.200,00 |
| 06.07.2026 | 40,25 | 41,62 | 40,11 | 41,25 | 1,70% | 19.100,00 |
| 03.07.2026 | 40,16 | 41,25 | 40,09 | 40,56 | 3,69% | 6.500,00 |
| 02.07.2026 | 39,16 | 39,68 | 38,68 | 39,12 | -0,22% | 3.100,00 |
| 01.07.2026 | 39,97 | 40,25 | 39,20 | 39,20 | -2,86% | 700,00 |
| 30.06.2026 | 39,79 | 40,52 | 39,34 | 40,36 | 4,37% | 54,00 |
| 29.06.2026 | 38,18 | 38,72 | 37,94 | 38,67 | 0,73% | 764,00 |
| 26.06.2026 | 38,39 | 38,66 | 37,20 | 38,39 | -2,14% | 22,00 |
| 25.06.2026 | 39,96 | 40,20 | 39,12 | 39,23 | -2,32% | - |
| 24.06.2026 | 40,23 | 40,44 | 39,65 | 40,16 | 0,21% | 555,00 |
| 23.06.2026 | 40,76 | 40,82 | 39,49 | 40,07 | -7,44% | 6.800,00 |
| 22.06.2026 | 42,76 | 43,84 | 42,75 | 43,29 | 5,38% | 11.658,00 |
| 19.06.2026 | 40,34 | 42,90 | 40,20 | 41,08 | -0,48% | 6.763,00 |
| 18.06.2026 | 41,24 | 41,50 | 40,89 | 41,28 | 2,17% | 5.088,00 |
| 17.06.2026 | 40,12 | 40,81 | 40,00 | 40,41 | 1,85% | 9.860,00 |
| 16.06.2026 | 39,94 | 40,20 | 39,67 | 39,67 | -0,94% | - |
| 15.06.2026 | 39,24 | 40,32 | 39,16 | 40,05 | 4,98% | 11.406,00 |
| 12.06.2026 | 37,36 | 38,47 | 37,32 | 38,15 | -0,53% | 5.403,00 |
| 11.06.2026 | 36,39 | 38,45 | 36,22 | 38,35 | 7,21% | 2.608,00 |
| 10.06.2026 | 36,25 | 36,69 | 35,55 | 35,77 | -5,19% | 8.841,00 |
| 09.06.2026 | 38,37 | 38,97 | 37,14 | 37,73 | -5,18% | 12.092,00 |
| 08.06.2026 | 38,28 | 40,13 | 38,08 | 39,79 | 1,92% | 9.150,00 |
| 05.06.2026 | 41,01 | 41,28 | 38,12 | 39,04 | -6,33% | 5.509,00 |
| 04.06.2026 | 42,01 | 43,15 | 41,42 | 41,68 | -2,43% | 2.418,00 |
| 03.06.2026 | 42,94 | 43,17 | 42,60 | 42,72 | 2,35% | 1.029,00 |
| 02.06.2026 | 40,88 | 41,77 | 40,65 | 41,74 | -4,12% | 8.857,00 |
| 01.06.2026 | 43,45 | 44,09 | 43,23 | 43,54 | 0,97% | 4.393,00 |
| 29.05.2026 | 43,75 | 43,77 | 42,71 | 43,12 | -1,02% | 9.220,00 |
| 28.05.2026 | 43,11 | 43,64 | 42,74 | 43,56 | -1,51% | 7.200,00 |
| 27.05.2026 | 44,51 | 44,52 | 43,93 | 44,23 | -3,39% | 5.186,00 |
| 26.05.2026 | 45,24 | 46,12 | 45,10 | 45,78 | -0,79% | 6.605,00 |
| 25.05.2026 | 45,47 | 46,26 | 45,22 | 46,15 | 3,35% | 10.450,00 |
| 22.05.2026 | 43,95 | 44,85 | 43,92 | 44,65 | 6,65% | 6.587,00 |
| 21.05.2026 | 41,34 | 42,04 | 41,20 | 41,87 | 1,58% | 7.556,00 |
| 20.05.2026 | 39,61 | 41,31 | 39,51 | 41,22 | -0,73% | 11.969,00 |
| 19.05.2026 | 41,56 | 41,95 | 40,64 | 41,52 | -4,90% | 5.917,00 |
| 18.05.2026 | 43,24 | 43,82 | 42,82 | 43,66 | -3,16% | 4.491,00 |
| 15.05.2026 | 43,88 | 46,01 | 43,88 | 45,09 | 3,41% | 9.534,00 |
| 14.05.2026 | 43,80 | 45,06 | 43,29 | 43,60 | -2,15% | 2.965,00 |
| 13.05.2026 | 41,29 | 48,30 | 41,17 | 44,56 | 7,10% | 13.376,00 |
| 12.05.2026 | 41,72 | 41,86 | 41,39 | 41,61 | 0,95% | 2.004,00 |
| 11.05.2026 | 41,21 | 41,75 | 40,78 | 41,22 | -0,16% | 4.726,00 |
| 08.05.2026 | 40,66 | 41,36 | 39,89 | 41,28 | 8,37% | 6.816,00 |
| 07.05.2026 | 38,79 | 38,80 | 38,00 | 38,09 | -1,40% | 18.704,00 |
| 06.05.2026 | 37,68 | 38,72 | 37,66 | 38,63 | 3,01% | 3.543,00 |
| 05.05.2026 | 36,98 | 37,84 | 36,93 | 37,50 | 0,66% | 1.375,00 |
| 04.05.2026 | 36,99 | 37,71 | 36,90 | 37,26 | -2,38% | 5.984,00 |
| 30.04.2026 | 36,65 | 38,18 | 36,46 | 38,17 | 5,37% | 7.770,00 |
| 29.04.2026 | 37,06 | 37,30 | 36,22 | 36,22 | -1,25% | 8.764,00 |
| 28.04.2026 | 37,33 | 37,57 | 36,47 | 36,68 | -4,34% | 175.378,00 |
| 27.04.2026 | 39,40 | 39,50 | 37,56 | 38,35 | 6,89% | 22.345,00 |
| 24.04.2026 | 33,21 | 35,88 | 33,12 | 35,88 | 5,47% | 4.335,00 |
| 23.04.2026 | 33,71 | 34,40 | 33,57 | 34,02 | -2,80% | 11.390,00 |
| 22.04.2026 | 34,44 | 35,01 | 34,40 | 35,00 | 2,67% | 6.055,00 |
| 21.04.2026 | 34,80 | 35,01 | 33,99 | 34,09 | -3,13% | 3.450,00 |
| 20.04.2026 | 34,67 | 35,76 | 34,60 | 35,19 | 2,58% | 6.926,00 |
| 17.04.2026 | 33,61 | 34,89 | 33,16 | 34,30 | 2,36% | 6.855,00 |
| 16.04.2026 | 33,77 | 33,93 | 33,24 | 33,51 | 1,39% | 7.944,00 |
| 15.04.2026 | 32,60 | 33,10 | 32,59 | 33,05 | -2,13% | 310,00 |
| 14.04.2026 | 33,26 | 34,20 | 33,17 | 33,77 | -0,38% | - |
| 13.04.2026 | 32,92 | 33,94 | 32,81 | 33,90 | 0,30% | 7.116,00 |
| 10.04.2026 | 33,46 | 34,18 | 33,35 | 33,80 | 6,36% | 6.280,00 |
| 09.04.2026 | 31,81 | 32,11 | 31,24 | 31,78 | -1,58% | 8.400,00 |
| 08.04.2026 | 31,84 | 32,86 | 31,54 | 32,29 | 9,16% | 4.542,00 |
| 07.04.2026 | 29,80 | 30,12 | 29,22 | 29,58 | -1,89% | 4.000,00 |
| 02.04.2026 | 29,76 | 30,32 | 29,46 | 30,15 | -3,10% | 7.060,00 |
| 01.04.2026 | 30,80 | 31,65 | 30,78 | 31,12 | 2,30% | 300,00 |
| 31.03.2026 | 29,38 | 30,44 | 28,71 | 30,42 | 3,93% | 16.000,00 |
| 30.03.2026 | 29,64 | 30,01 | 29,14 | 29,27 | -0,88% | 19.320,00 |
| 27.03.2026 | 30,73 | 30,74 | 29,52 | 29,53 | -6,00% | 3.819,00 |
| 26.03.2026 | 31,70 | 31,73 | 31,17 | 31,41 | -1,91% | 14.135,00 |
| 25.03.2026 | 32,00 | 32,29 | 31,77 | 32,02 | -0,05% | 4.000,00 |