30,375€
0,25%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,60 | 30,60 | 30,15 | 30,30 | -0,82% | 66.221,00 |
| 30.09.2025 | 30,70 | 30,70 | 30,50 | 30,55 | -0,81% | 3.937,00 |
| 25.09.2025 | 30,60 | 30,90 | 30,30 | 30,80 | 0,33% | 29.678,00 |
| 24.09.2025 | 30,80 | 30,80 | 30,35 | 30,70 | -0,81% | 17.414,00 |
| 23.09.2025 | 30,80 | 31,00 | 30,50 | 30,95 | 1,31% | 8.456,00 |
| 22.09.2025 | 30,70 | 30,75 | 30,25 | 30,55 | -1,13% | 16.646,00 |
| 19.09.2025 | 30,85 | 31,10 | 30,70 | 30,90 | 1,15% | 1.356,00 |
| 18.09.2025 | 30,80 | 31,05 | 30,45 | 30,55 | -0,65% | 25.937,00 |
| 17.09.2025 | 30,45 | 30,85 | 30,40 | 30,75 | 0,16% | 28.860,00 |
| 16.09.2025 | 30,80 | 31,00 | 30,50 | 30,70 | -1,60% | 33.893,00 |
| 10.09.2025 | 31,00 | 31,35 | 31,00 | 31,20 | 0,16% | 1.068,00 |
| 09.09.2025 | 30,95 | 31,25 | 30,65 | 31,15 | 0,97% | 7.957,00 |
| 05.09.2025 | 31,65 | 31,75 | 30,80 | 30,85 | -1,75% | 23.776,00 |
| 04.09.2025 | 31,05 | 31,60 | 31,05 | 31,40 | 1,13% | 11.289,00 |
| 03.09.2025 | 31,15 | 31,85 | 30,90 | 31,05 | -0,16% | 45.430,00 |
| 02.09.2025 | 32,10 | 32,45 | 31,00 | 31,10 | -2,05% | 14.195,00 |
| 01.09.2025 | 31,85 | 32,05 | 31,65 | 31,75 | -0,16% | 10.906,00 |
| 29.08.2025 | 32,15 | 32,15 | 31,65 | 31,80 | -0,47% | 30.781,00 |
| 28.08.2025 | 32,20 | 32,30 | 31,85 | 31,95 | 0,63% | 15.085,00 |
| 27.08.2025 | 31,85 | 32,05 | 31,45 | 31,75 | -0,47% | 46.849,00 |
| 26.08.2025 | 32,20 | 32,20 | 31,90 | 31,90 | -1,24% | 7.743,00 |
| 25.08.2025 | 32,70 | 32,75 | 32,30 | 32,30 | -0,77% | 7.687,00 |
| 22.08.2025 | 32,50 | 32,65 | 32,20 | 32,55 | 0,46% | 5.589,00 |
| 21.08.2025 | 32,50 | 32,55 | 32,05 | 32,40 | 0,31% | 26.669,00 |
| 20.08.2025 | 31,70 | 32,35 | 31,55 | 32,30 | 1,25% | 23.871,00 |
| 19.08.2025 | 31,55 | 32,00 | 31,25 | 31,90 | 2,24% | 22.646,00 |
| 18.08.2025 | 31,35 | 31,40 | 31,15 | 31,20 | -1,42% | 9.017,00 |
| 15.08.2025 | 32,10 | 32,45 | 31,55 | 31,65 | 2,10% | 13.569,00 |
| 14.08.2025 | 31,10 | 31,10 | 30,65 | 31,00 | 0,81% | 9.344,00 |
| 13.08.2025 | 30,55 | 30,90 | 30,40 | 30,75 | -0,16% | 17.842,00 |
| 12.08.2025 | 31,10 | 31,10 | 30,60 | 30,80 | -0,48% | 8.761,00 |
| 11.08.2025 | 31,35 | 31,35 | 30,95 | 30,95 | -1,43% | 7.075,00 |
| 08.08.2025 | 31,45 | 31,60 | 31,20 | 31,40 | -0,95% | 17.599,00 |
| 07.08.2025 | 30,70 | 31,70 | 30,50 | 31,70 | 3,76% | 29.716,00 |
| 06.08.2025 | 30,90 | 30,90 | 30,45 | 30,55 | -0,81% | 17.511,00 |
| 05.08.2025 | 30,70 | 30,95 | 30,60 | 30,80 | 0,49% | 41.643,00 |
| 04.08.2025 | 30,95 | 31,05 | 30,40 | 30,65 | -0,65% | 41.501,00 |
| 01.08.2025 | 30,75 | 31,05 | 30,65 | 30,85 | -0,32% | 30.503,00 |
| 31.07.2025 | 31,40 | 31,55 | 30,85 | 30,95 | -0,80% | 65.641,00 |
| 30.07.2025 | 31,55 | 31,60 | 31,20 | 31,20 | -1,27% | 9.443,00 |
| 29.07.2025 | 32,20 | 32,20 | 31,55 | 31,60 | -1,40% | 10.259,00 |
| 28.07.2025 | 32,85 | 32,90 | 32,00 | 32,05 | -1,54% | 21.291,00 |
| 25.07.2025 | 33,00 | 33,00 | 32,45 | 32,55 | -0,91% | 9.070,00 |
| 24.07.2025 | 33,05 | 33,10 | 32,70 | 32,85 | 0,00% | 4.938,00 |
| 23.07.2025 | 32,55 | 33,15 | 32,55 | 32,85 | 0,46% | 2.028,00 |
| 22.07.2025 | 32,70 | 32,80 | 32,50 | 32,70 | 0,31% | 10.589,00 |
| 21.07.2025 | 32,35 | 33,05 | 32,35 | 32,60 | 0,77% | 15.180,00 |
| 18.07.2025 | 31,85 | 32,75 | 31,80 | 32,35 | 2,37% | 33.776,00 |
| 17.07.2025 | 31,95 | 32,00 | 31,50 | 31,60 | -0,63% | 51.408,00 |
| 16.07.2025 | 34,45 | 34,45 | 30,85 | 31,80 | -10,17% | 243.631,00 |
| 15.07.2025 | 35,00 | 35,90 | 34,95 | 35,40 | -0,28% | 19.307,00 |
| 14.07.2025 | 35,95 | 36,05 | 35,35 | 35,50 | -2,20% | 9.434,00 |
| 11.07.2025 | 36,60 | 37,10 | 36,15 | 36,30 | -1,63% | 9.248,00 |
| 10.07.2025 | 36,75 | 37,20 | 36,40 | 36,90 | 0,54% | 23.599,00 |
| 09.07.2025 | 36,75 | 36,85 | 36,30 | 36,70 | 0,14% | 7.194,00 |
| 08.07.2025 | 36,55 | 36,80 | 35,95 | 36,65 | 0,83% | 7.746,00 |
| 07.07.2025 | 36,30 | 36,50 | 36,05 | 36,35 | 0,83% | 1.294,00 |
| 04.07.2025 | 36,20 | 36,20 | 35,95 | 36,05 | -0,41% | 1.434,00 |
| 03.07.2025 | 36,60 | 36,65 | 36,20 | 36,20 | 0,28% | 5.889,00 |
| 02.07.2025 | 35,20 | 36,20 | 35,05 | 36,10 | 2,70% | 12.577,00 |
| 01.07.2025 | 35,40 | 35,40 | 34,70 | 35,15 | -0,28% | 4.886,00 |
| 30.06.2025 | 35,80 | 35,80 | 35,15 | 35,25 | -0,98% | 9.823,00 |
| 27.06.2025 | 35,80 | 35,80 | 35,35 | 35,60 | -0,14% | 4.306,00 |
| 26.06.2025 | 34,85 | 35,70 | 34,75 | 35,65 | 4,24% | 19.919,00 |
| 25.06.2025 | 34,45 | 34,55 | 34,10 | 34,20 | -1,87% | 7.138,00 |
| 24.06.2025 | 34,30 | 35,05 | 34,30 | 34,85 | 2,95% | 9.734,00 |
| 23.06.2025 | 34,85 | 34,85 | 33,85 | 33,85 | -2,31% | 3.012,00 |
| 20.06.2025 | 34,65 | 34,90 | 34,55 | 34,65 | 0,14% | 12.328,00 |
| 19.06.2025 | 34,60 | 34,95 | 34,40 | 34,60 | -0,57% | 7.395,00 |
| 18.06.2025 | 35,05 | 35,35 | 34,60 | 34,80 | -1,69% | 12.485,00 |
| 17.06.2025 | 35,05 | 35,60 | 34,85 | 35,40 | -0,14% | 12.729,00 |
| 16.06.2025 | 34,85 | 35,70 | 34,85 | 35,45 | 1,72% | 10.325,00 |
| 13.06.2025 | 36,05 | 36,85 | 34,85 | 34,85 | -4,91% | 12.075,00 |
| 12.06.2025 | 36,55 | 36,80 | 36,25 | 36,65 | -0,41% | 5.830,00 |
| 11.06.2025 | 37,10 | 37,25 | 36,80 | 36,80 | -0,67% | 6.173,00 |
| 10.06.2025 | 36,50 | 37,20 | 36,45 | 37,05 | 1,23% | 14.674,00 |
| 09.06.2025 | 36,20 | 36,75 | 36,20 | 36,60 | 0,83% | 5.571,00 |
| 06.06.2025 | 36,05 | 36,45 | 36,05 | 36,30 | 0,28% | 10.867,00 |
| 05.06.2025 | 36,20 | 36,55 | 35,80 | 36,20 | 0,84% | 28.286,00 |
| 04.06.2025 | 35,55 | 36,10 | 35,55 | 35,90 | 1,99% | 8.562,00 |
| 03.06.2025 | 35,30 | 35,40 | 34,90 | 35,20 | -0,14% | 8.363,00 |
| 02.06.2025 | 33,25 | 35,25 | 33,20 | 35,25 | 5,54% | 29.569,00 |
| 30.05.2025 | 33,75 | 33,90 | 33,40 | 33,40 | -0,74% | 18.749,00 |
| 29.05.2025 | 33,65 | 33,95 | 33,50 | 33,65 | 0,60% | 30.165,00 |
| 28.05.2025 | 33,55 | 33,75 | 33,40 | 33,45 | 0,00% | 34.176,00 |
| 27.05.2025 | 33,20 | 33,60 | 33,20 | 33,45 | 0,00% | 17.958,00 |
| 26.05.2025 | 33,55 | 33,60 | 33,30 | 33,45 | 1,52% | 4.397,00 |
| 23.05.2025 | 33,60 | 33,70 | 32,85 | 32,95 | -1,20% | 7.196,00 |
| 22.05.2025 | 33,50 | 33,55 | 33,15 | 33,35 | -1,04% | 8.647,00 |
| 21.05.2025 | 34,00 | 34,00 | 33,60 | 33,70 | -0,30% | 7.838,00 |
| 20.05.2025 | 34,15 | 34,25 | 33,70 | 33,80 | -1,46% | 16.475,00 |
| 19.05.2025 | 34,00 | 34,60 | 34,00 | 34,30 | 0,59% | 4.953,00 |
| 16.05.2025 | 34,20 | 34,40 | 34,00 | 34,10 | 0,74% | 16.167,00 |
| 15.05.2025 | 33,90 | 34,35 | 33,85 | 33,85 | -0,44% | 16.546,00 |
| 14.05.2025 | 34,05 | 34,05 | 33,60 | 34,00 | 0,29% | 12.315,00 |
| 13.05.2025 | 33,95 | 34,10 | 33,65 | 33,90 | 0,59% | 5.070,00 |
| 12.05.2025 | 33,65 | 34,25 | 33,50 | 33,70 | 1,05% | 11.151,00 |
| 09.05.2025 | 33,50 | 33,60 | 33,35 | 33,35 | -0,15% | 3.055,00 |
| 08.05.2025 | 32,65 | 33,55 | 32,65 | 33,40 | -1,33% | 9.451,00 |
| 07.05.2025 | 33,80 | 34,00 | 33,50 | 33,85 | -0,59% | 17.163,00 |