Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2025 | 33,70 | 34,05 | 33,50 | 34,00 | 0,74% | 16.422,00 |
| 11.02.2025 | 33,90 | 34,10 | 33,65 | 33,75 | -0,88% | 5.275,00 |
| 10.02.2025 | 33,15 | 34,05 | 33,15 | 34,05 | 2,56% | 28.760,00 |
| 07.02.2025 | 33,40 | 33,55 | 33,05 | 33,20 | 0,30% | 23.657,00 |
| 06.02.2025 | 32,75 | 33,10 | 32,65 | 33,10 | 2,32% | 58.679,00 |
| 05.02.2025 | 32,45 | 32,45 | 32,05 | 32,35 | 0,15% | 23.846,00 |
| 04.02.2025 | 32,45 | 32,45 | 31,90 | 32,30 | -0,15% | 29.704,00 |
| 03.02.2025 | 32,55 | 32,75 | 31,95 | 32,35 | -2,12% | 25.435,00 |
| 31.01.2025 | 32,90 | 33,40 | 32,85 | 33,05 | 0,00% | 14.644,00 |
| 30.01.2025 | 32,40 | 33,15 | 32,40 | 33,05 | 2,48% | 17.657,00 |
| 29.01.2025 | 31,80 | 32,35 | 31,80 | 32,25 | 2,06% | 13.744,00 |
| 28.01.2025 | 31,55 | 31,85 | 31,45 | 31,60 | 0,16% | 11.488,00 |
| 27.01.2025 | 31,15 | 31,60 | 31,00 | 31,55 | 1,28% | 7.094,00 |
| 24.01.2025 | 31,30 | 31,45 | 31,05 | 31,15 | -0,16% | 12.697,00 |
| 23.01.2025 | 30,85 | 31,50 | 30,75 | 31,20 | 1,63% | 12.147,00 |
| 22.01.2025 | 30,60 | 30,90 | 30,60 | 30,70 | 0,16% | 9.411,00 |
| 21.01.2025 | 30,30 | 30,65 | 30,20 | 30,65 | 1,66% | 35.631,00 |
| 20.01.2025 | 30,35 | 30,60 | 30,15 | 30,15 | -1,31% | 14.242,00 |
| 17.01.2025 | 30,05 | 30,65 | 29,85 | 30,55 | 1,83% | 38.441,00 |
| 16.01.2025 | 30,00 | 30,20 | 29,85 | 30,00 | 0,17% | 14.282,00 |
| 15.01.2025 | 29,80 | 30,20 | 29,70 | 29,95 | 1,53% | 31.978,00 |
| 14.01.2025 | 30,00 | 30,15 | 29,50 | 29,50 | -2,16% | 49.362,00 |
| 13.01.2025 | 30,80 | 30,80 | 29,85 | 30,15 | -1,95% | 47.234,00 |
| 10.01.2025 | 31,65 | 31,70 | 30,30 | 30,75 | -3,30% | 30.331,00 |
| 09.01.2025 | 31,65 | 31,95 | 31,60 | 31,80 | -0,16% | 12.857,00 |
| 08.01.2025 | 32,05 | 32,05 | 31,80 | 31,85 | -0,31% | 6.680,00 |
| 07.01.2025 | 32,20 | 32,25 | 31,85 | 31,95 | -1,08% | 6.612,00 |
| 06.01.2025 | 31,85 | 32,30 | 31,85 | 32,30 | 1,89% | 10.702,00 |
| 03.01.2025 | 31,80 | 31,80 | 31,65 | 31,70 | -0,16% | 2.205,00 |
| 02.01.2025 | 31,95 | 31,95 | 31,60 | 31,75 | -0,16% | 7.886,00 |
| 30.12.2024 | 31,90 | 31,90 | 31,60 | 31,80 | -0,47% | 4.614,00 |
| 27.12.2024 | 31,70 | 32,05 | 31,70 | 31,95 | 0,79% | 6.096,00 |
| 23.12.2024 | 31,35 | 31,70 | 31,20 | 31,70 | 1,44% | 19.928,00 |
| 20.12.2024 | 31,05 | 31,40 | 30,95 | 31,25 | -0,32% | 10.440,00 |
| 19.12.2024 | 31,30 | 31,65 | 31,30 | 31,35 | -0,63% | 14.641,00 |
| 18.12.2024 | 31,45 | 31,75 | 31,45 | 31,55 | -0,32% | 8.717,00 |
| 17.12.2024 | 31,95 | 32,00 | 31,60 | 31,65 | -1,86% | 15.293,00 |
| 16.12.2024 | 32,90 | 32,90 | 32,15 | 32,25 | -1,07% | 8.032,00 |
| 13.12.2024 | 33,25 | 33,25 | 32,60 | 32,60 | -1,06% | 30.510,00 |
| 12.12.2024 | 33,40 | 33,40 | 32,95 | 32,95 | -0,60% | 13.323,00 |
| 11.12.2024 | 33,35 | 33,35 | 32,90 | 33,15 | -0,90% | 12.714,00 |
| 10.12.2024 | 33,15 | 33,55 | 33,15 | 33,45 | 0,30% | 9.314,00 |
| 09.12.2024 | 33,45 | 33,45 | 33,05 | 33,35 | -0,60% | 14.626,00 |
| 06.12.2024 | 32,75 | 33,65 | 32,75 | 33,55 | 1,67% | 25.707,00 |
| 05.12.2024 | 32,90 | 33,10 | 32,30 | 33,00 | 0,61% | 8.354,00 |
| 04.12.2024 | 32,65 | 32,85 | 32,45 | 32,80 | 0,77% | 11.955,00 |
| 03.12.2024 | 32,65 | 32,95 | 32,50 | 32,55 | -1,06% | 7.180,00 |
| 02.12.2024 | 32,85 | 33,15 | 32,55 | 32,90 | 1,08% | 11.819,00 |
| 29.11.2024 | 32,55 | 32,80 | 32,45 | 32,55 | -0,91% | 5.365,00 |
| 28.11.2024 | 33,50 | 33,50 | 32,60 | 32,85 | -2,09% | 5.963,00 |
| 27.11.2024 | 33,10 | 33,55 | 32,80 | 33,55 | 1,67% | 10.712,00 |
| 26.11.2024 | 33,20 | 33,50 | 32,85 | 33,00 | -1,20% | 5.762,00 |
| 25.11.2024 | 33,85 | 33,90 | 33,10 | 33,40 | -1,76% | 12.708,00 |
| 22.11.2024 | 33,65 | 34,25 | 33,65 | 34,00 | 0,59% | 8.979,00 |
| 21.11.2024 | 33,50 | 34,00 | 33,50 | 33,80 | 0,00% | 8.994,00 |
| 20.11.2024 | 33,35 | 34,05 | 33,35 | 33,80 | 1,05% | 6.059,00 |
| 19.11.2024 | 34,05 | 34,05 | 32,85 | 33,45 | -0,74% | 10.823,00 |
| 18.11.2024 | 34,40 | 34,50 | 33,50 | 33,70 | -2,32% | 21.470,00 |
| 15.11.2024 | 34,60 | 34,65 | 34,10 | 34,50 | 0,15% | 10.347,00 |
| 14.11.2024 | 34,45 | 34,55 | 34,15 | 34,45 | 0,44% | 7.204,00 |
| 13.11.2024 | 34,05 | 34,30 | 33,90 | 34,30 | 0,00% | 5.623,00 |
| 12.11.2024 | 35,05 | 35,05 | 34,25 | 34,30 | -1,72% | 11.967,00 |
| 11.11.2024 | 34,15 | 35,00 | 34,15 | 34,90 | 1,90% | 33.702,00 |
| 08.11.2024 | 34,80 | 34,90 | 34,25 | 34,25 | -1,58% | 11.527,00 |
| 07.11.2024 | 33,95 | 35,00 | 33,95 | 34,80 | 2,50% | 54.383,00 |
| 06.11.2024 | 34,15 | 34,35 | 33,95 | 33,95 | -0,29% | 20.057,00 |
| 05.11.2024 | 33,95 | 34,20 | 33,75 | 34,05 | -0,15% | 26.874,00 |
| 04.11.2024 | 33,95 | 34,20 | 33,55 | 34,10 | 0,44% | 21.559,00 |
| 01.11.2024 | 33,00 | 34,00 | 32,95 | 33,95 | 3,03% | 15.297,00 |
| 31.10.2024 | 32,50 | 33,45 | 32,45 | 32,95 | -0,15% | 22.717,00 |
| 30.10.2024 | 32,30 | 33,25 | 32,30 | 33,00 | 1,54% | 30.932,00 |
| 29.10.2024 | 32,45 | 32,75 | 32,30 | 32,50 | -0,76% | 11.798,00 |
| 28.10.2024 | 32,10 | 32,75 | 32,10 | 32,75 | 1,08% | 7.201,00 |
| 25.10.2024 | 32,65 | 32,65 | 32,15 | 32,40 | -0,15% | 16.136,00 |
| 24.10.2024 | 32,50 | 32,65 | 32,40 | 32,45 | -0,31% | 5.656,00 |
| 23.10.2024 | 32,75 | 32,90 | 32,55 | 32,55 | -1,06% | 10.377,00 |
| 22.10.2024 | 33,45 | 33,45 | 32,45 | 32,90 | -1,20% | 8.869,00 |
| 21.10.2024 | 33,70 | 33,75 | 33,15 | 33,30 | -0,89% | 8.205,00 |
| 18.10.2024 | 33,20 | 33,75 | 33,20 | 33,60 | 0,60% | 5.632,00 |
| 17.10.2024 | 32,95 | 33,75 | 32,90 | 33,40 | 1,37% | 8.694,00 |
| 16.10.2024 | 32,95 | 33,10 | 32,50 | 32,95 | 0,00% | 10.469,00 |
| 15.10.2024 | 33,20 | 33,25 | 32,85 | 32,95 | -0,30% | 10.827,00 |
| 14.10.2024 | 33,20 | 33,20 | 32,75 | 33,05 | -0,15% | 8.378,00 |
| 11.10.2024 | 33,00 | 33,20 | 32,90 | 33,10 | 0,61% | 13.700,00 |
| 10.10.2024 | 32,80 | 33,25 | 32,80 | 32,90 | -0,30% | 13.036,00 |
| 09.10.2024 | 32,50 | 33,00 | 32,50 | 33,00 | 1,38% | 3.674,00 |
| 08.10.2024 | 32,80 | 32,80 | 32,25 | 32,55 | -1,06% | 16.058,00 |
| 07.10.2024 | 32,90 | 33,10 | 32,60 | 32,90 | 0,30% | 11.242,00 |
| 04.10.2024 | 32,85 | 33,00 | 32,55 | 32,80 | 0,46% | 11.931,00 |
| 03.10.2024 | 33,00 | 33,15 | 32,50 | 32,65 | -1,06% | 1.667,00 |
| 02.10.2024 | 33,20 | 33,20 | 32,70 | 33,00 | 0,00% | 14.514,00 |
| 01.10.2024 | 33,90 | 33,90 | 32,85 | 33,00 | -2,37% | 9.987,00 |
| 30.09.2024 | 33,65 | 34,15 | 33,65 | 33,80 | -0,88% | 61.779,00 |
| 27.09.2024 | 33,65 | 34,30 | 33,45 | 34,10 | 1,49% | 14.061,00 |
| 26.09.2024 | 32,55 | 33,75 | 32,55 | 33,60 | 3,70% | 20.506,00 |
| 25.09.2024 | 31,50 | 32,60 | 31,40 | 32,40 | 3,35% | 55.747,00 |
| 24.09.2024 | 31,20 | 31,50 | 31,10 | 31,35 | 0,64% | 11.536,00 |
| 23.09.2024 | 30,70 | 31,30 | 30,55 | 31,15 | 0,65% | 7.224,00 |
| 20.09.2024 | 30,95 | 30,95 | 30,95 | 30,95 | -0,96% | 5.094,00 |
| 19.09.2024 | 30,85 | 31,60 | 30,85 | 31,25 | 1,46% | 10.258,00 |