30,850€
-0,32%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 34,75 | 34,75 | 33,65 | 34,05 | -1,45% | 16.769,00 |
| 05.05.2025 | 34,35 | 34,65 | 34,10 | 34,55 | 1,02% | 8.603,00 |
| 02.05.2025 | 33,95 | 35,10 | 33,95 | 34,20 | 1,79% | 14.342,00 |
| 30.04.2025 | 33,90 | 34,30 | 32,95 | 33,60 | -1,18% | 20.002,00 |
| 29.04.2025 | 34,15 | 34,40 | 33,80 | 34,00 | 0,15% | 12.618,00 |
| 28.04.2025 | 33,70 | 34,15 | 33,50 | 33,95 | 1,19% | 20.165,00 |
| 25.04.2025 | 33,20 | 33,55 | 32,90 | 33,55 | 2,13% | 27.375,00 |
| 24.04.2025 | 32,60 | 33,00 | 32,30 | 32,85 | -0,15% | 13.232,00 |
| 23.04.2025 | 33,05 | 33,30 | 32,75 | 32,90 | 1,23% | 30.892,00 |
| 22.04.2025 | 32,05 | 32,55 | 31,60 | 32,50 | 2,20% | 34.872,00 |
| 17.04.2025 | 31,90 | 32,00 | 31,35 | 31,80 | 0,32% | 25.851,00 |
| 16.04.2025 | 32,00 | 32,00 | 31,35 | 31,70 | -0,63% | 17.213,00 |
| 15.04.2025 | 32,00 | 32,05 | 31,70 | 31,90 | 0,95% | 17.991,00 |
| 14.04.2025 | 31,75 | 31,80 | 31,25 | 31,60 | 3,61% | 13.113,00 |
| 11.04.2025 | 31,25 | 31,25 | 30,05 | 30,50 | -2,87% | 14.229,00 |
| 10.04.2025 | 33,35 | 34,10 | 31,25 | 31,40 | 3,46% | 20.084,00 |
| 09.04.2025 | 30,75 | 30,75 | 30,00 | 30,35 | -1,30% | 31.998,00 |
| 08.04.2025 | 30,35 | 31,05 | 30,20 | 30,75 | 1,65% | 28.409,00 |
| 07.04.2025 | 28,80 | 31,30 | 28,00 | 30,25 | -1,31% | 98.754,00 |
| 04.04.2025 | 31,70 | 32,15 | 29,80 | 30,65 | -5,26% | 128.729,00 |
| 03.04.2025 | 32,95 | 33,05 | 32,25 | 32,35 | -3,14% | 34.830,00 |
| 02.04.2025 | 33,35 | 33,45 | 32,90 | 33,40 | -0,60% | 39.130,00 |
| 01.04.2025 | 33,80 | 33,85 | 33,45 | 33,60 | 0,00% | 14.289,00 |
| 31.03.2025 | 33,85 | 33,85 | 33,15 | 33,60 | -1,90% | 29.962,00 |
| 28.03.2025 | 34,80 | 35,30 | 34,05 | 34,25 | -2,70% | 14.697,00 |
| 27.03.2025 | 35,40 | 35,60 | 35,05 | 35,20 | -0,85% | 11.348,00 |
| 26.03.2025 | 36,35 | 36,35 | 35,35 | 35,50 | -2,20% | 14.798,00 |
| 25.03.2025 | 37,00 | 37,15 | 35,80 | 36,30 | 2,83% | 18.070,00 |
| 24.03.2025 | 35,30 | 35,80 | 35,20 | 35,30 | 0,86% | 19.864,00 |
| 21.03.2025 | 36,40 | 36,75 | 33,35 | 35,00 | -5,91% | 82.609,00 |
| 20.03.2025 | 37,65 | 37,65 | 36,85 | 37,20 | -0,53% | 4.866,00 |
| 19.03.2025 | 37,40 | 37,70 | 37,10 | 37,40 | -0,66% | 12.865,00 |
| 18.03.2025 | 37,55 | 38,05 | 37,55 | 37,65 | 0,53% | 8.988,00 |
| 17.03.2025 | 37,40 | 37,60 | 37,20 | 37,45 | 0,81% | 11.896,00 |
| 14.03.2025 | 36,60 | 37,40 | 36,55 | 37,15 | 1,78% | 26.852,00 |
| 13.03.2025 | 36,95 | 36,95 | 36,30 | 36,50 | -1,08% | 9.488,00 |
| 12.03.2025 | 36,65 | 37,20 | 36,55 | 36,90 | 1,79% | 34.930,00 |