45,960€
3,28%
Echtzeit-Aktienkurs Fanuc Corp.
Bid:
Ask:
Aktienkurse zur Fanuc Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 45,47 | 45,93 | 45,22 | 45,90 | 2,79% | 6.000,00 |
| 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 |
| 24.03.2026 | 31,66 | 32,31 | 31,37 | 32,04 | 0,00% | - |
| 23.03.2026 | 30,48 | 32,23 | 29,99 | 32,04 | 6,30% | 1.112,00 |
| 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 |