Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2024 | 30,80 | 31,00 | 30,75 | 30,80 | 0,49% | 6.780,00 |
| 17.09.2024 | 30,55 | 30,80 | 30,45 | 30,65 | 0,66% | 16.702,00 |
| 16.09.2024 | 30,85 | 31,00 | 30,35 | 30,45 | -1,14% | 17.150,00 |
| 13.09.2024 | 30,35 | 30,80 | 30,35 | 30,80 | 0,49% | 9.357,00 |
| 12.09.2024 | 30,85 | 30,95 | 30,45 | 30,65 | 0,33% | 6.995,00 |
| 11.09.2024 | 31,10 | 31,35 | 30,55 | 30,55 | -1,29% | 30.081,00 |
| 10.09.2024 | 31,60 | 31,60 | 30,80 | 30,95 | -1,12% | 11.812,00 |
| 09.09.2024 | 30,80 | 31,45 | 30,80 | 31,30 | 0,81% | 8.472,00 |
| 06.09.2024 | 30,85 | 31,20 | 30,70 | 31,05 | 0,49% | 16.317,00 |
| 05.09.2024 | 30,80 | 31,05 | 30,75 | 30,90 | -0,48% | 6.649,00 |
| 04.09.2024 | 31,00 | 31,10 | 30,75 | 31,05 | 0,49% | 7.446,00 |
| 03.09.2024 | 31,00 | 31,10 | 30,70 | 30,90 | -0,32% | 8.938,00 |
| 02.09.2024 | 30,90 | 31,05 | 30,40 | 31,00 | 0,00% | 8.788,00 |
| 30.08.2024 | 31,00 | 31,15 | 30,95 | 31,00 | -0,32% | 6.971,00 |
| 29.08.2024 | 30,80 | 31,30 | 30,80 | 31,10 | 0,48% | 4.136,00 |
| 28.08.2024 | 31,20 | 31,40 | 30,85 | 30,95 | -1,12% | 5.954,00 |
| 27.08.2024 | 31,40 | 32,25 | 31,00 | 31,30 | 0,32% | 22.332,00 |
| 26.08.2024 | 31,55 | 31,55 | 31,15 | 31,20 | -1,11% | 4.873,00 |
| 23.08.2024 | 31,40 | 31,65 | 31,40 | 31,55 | 0,16% | 9.729,00 |
| 22.08.2024 | 31,75 | 31,85 | 31,25 | 31,50 | -0,16% | 11.788,00 |
| 21.08.2024 | 31,50 | 31,80 | 31,30 | 31,55 | 0,64% | 6.573,00 |
| 20.08.2024 | 31,85 | 31,85 | 31,35 | 31,35 | -1,57% | 10.381,00 |
| 19.08.2024 | 32,00 | 32,10 | 31,65 | 31,85 | -0,47% | 2.915,00 |
| 16.08.2024 | 32,45 | 32,45 | 31,90 | 32,00 | -0,47% | 4.136,00 |
| 15.08.2024 | 32,05 | 32,15 | 31,65 | 32,15 | 0,78% | 16.530,00 |
| 14.08.2024 | 31,65 | 31,90 | 31,55 | 31,90 | 1,27% | 3.369,00 |
| 13.08.2024 | 31,70 | 31,80 | 31,40 | 31,50 | -0,16% | 7.882,00 |
| 12.08.2024 | 31,75 | 31,75 | 31,15 | 31,55 | 0,48% | 12.347,00 |
| 09.08.2024 | 31,50 | 31,65 | 31,30 | 31,40 | 0,16% | 21.205,00 |
| 08.08.2024 | 31,20 | 31,60 | 31,00 | 31,35 | 0,00% | 12.350,00 |
| 07.08.2024 | 31,35 | 31,70 | 31,00 | 31,35 | 0,80% | 16.129,00 |
| 06.08.2024 | 31,00 | 31,35 | 30,60 | 31,10 | 0,97% | 20.807,00 |
| 05.08.2024 | 31,20 | 31,20 | 30,20 | 30,80 | -1,75% | 27.424,00 |
| 02.08.2024 | 31,60 | 31,70 | 31,05 | 31,35 | -1,72% | 20.842,00 |
| 01.08.2024 | 32,25 | 32,30 | 31,90 | 31,90 | -0,31% | 11.450,00 |
| 31.07.2024 | 31,80 | 32,00 | 31,30 | 32,00 | 0,79% | 14.336,00 |
| 30.07.2024 | 30,10 | 32,05 | 30,10 | 31,75 | 5,66% | 33.571,00 |
| 29.07.2024 | 30,25 | 30,40 | 29,85 | 30,05 | -0,17% | 15.772,00 |
| 26.07.2024 | 30,15 | 30,45 | 29,95 | 30,10 | 0,17% | 20.917,00 |
| 25.07.2024 | 31,30 | 31,30 | 29,15 | 30,05 | -4,45% | 44.514,00 |
| 24.07.2024 | 31,65 | 31,65 | 31,40 | 31,45 | -0,32% | 9.587,00 |
| 23.07.2024 | 32,70 | 32,70 | 31,55 | 31,55 | -3,07% | 14.815,00 |
| 22.07.2024 | 32,45 | 32,65 | 32,20 | 32,55 | 1,24% | 34.136,00 |
| 19.07.2024 | 32,45 | 32,55 | 32,15 | 32,15 | -1,53% | 7.062,00 |
| 18.07.2024 | 32,80 | 32,90 | 32,50 | 32,65 | -0,61% | 11.908,00 |
| 17.07.2024 | 32,80 | 32,95 | 32,40 | 32,85 | 0,00% | 12.885,00 |
| 16.07.2024 | 32,60 | 33,00 | 32,45 | 32,85 | 0,31% | 8.533,00 |
| 15.07.2024 | 33,30 | 33,30 | 32,70 | 32,75 | -1,06% | 14.199,00 |
| 12.07.2024 | 32,75 | 33,15 | 32,75 | 33,10 | 1,53% | 5.369,00 |
| 11.07.2024 | 32,50 | 32,75 | 32,45 | 32,60 | -0,61% | 6.609,00 |
| 10.07.2024 | 32,80 | 32,80 | 32,50 | 32,80 | 0,77% | 13.778,00 |