36,275€
0,21%
Echtzeit-Aktienkurs Fuchs SE
Bid:
Ask:
Aktienkurse zur Fuchs SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 37,10 | 37,25 | 36,20 | 36,25 | -1,76% | 18.383,00 |
| 10.03.2025 | 37,25 | 37,50 | 36,80 | 36,90 | -0,54% | 37.391,00 |
| 07.03.2025 | 37,75 | 37,75 | 36,65 | 37,10 | -2,75% | 21.221,00 |
| 06.03.2025 | 37,00 | 38,15 | 36,85 | 38,15 | 3,53% | 69.375,00 |
| 05.03.2025 | 37,00 | 37,35 | 36,20 | 36,85 | 5,14% | 51.467,00 |
| 04.03.2025 | 35,85 | 35,85 | 35,00 | 35,05 | -2,77% | 12.256,00 |
| 03.03.2025 | 35,70 | 36,15 | 35,45 | 36,05 | 1,69% | 30.762,00 |
| 28.02.2025 | 34,70 | 35,60 | 34,70 | 35,45 | 1,87% | 39.211,00 |
| 27.02.2025 | 34,90 | 35,00 | 34,60 | 34,80 | -0,29% | 8.693,00 |
| 26.02.2025 | 34,80 | 35,55 | 34,80 | 34,90 | -0,43% | 17.298,00 |
| 25.02.2025 | 35,05 | 35,20 | 34,85 | 35,05 | -0,28% | 9.007,00 |
| 24.02.2025 | 35,20 | 35,45 | 34,95 | 35,15 | 0,43% | 20.972,00 |
| 21.02.2025 | 34,35 | 35,45 | 34,35 | 35,00 | -1,13% | 14.810,00 |
| 20.02.2025 | 35,05 | 35,80 | 35,05 | 35,40 | -0,14% | 7.415,00 |
| 19.02.2025 | 36,20 | 36,30 | 35,30 | 35,45 | -2,34% | 16.936,00 |
| 18.02.2025 | 36,05 | 36,50 | 35,55 | 36,30 | -0,14% | 15.211,00 |
| 17.02.2025 | 35,70 | 36,40 | 35,50 | 36,35 | 1,54% | 67.574,00 |
| 14.02.2025 | 35,40 | 36,00 | 35,40 | 35,80 | 0,56% | 22.776,00 |
| 13.02.2025 | 34,25 | 35,60 | 34,20 | 35,60 | 4,71% | 38.147,00 |
| 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 |