30,825€
-0,40%
Echtzeit-Aktienkurs FUCHS SE NA ST O.N.
Bid:
Ask:
Aktienkurse zur FUCHS SE NA ST O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 30,70 | 30,70 | 30,20 | 30,50 | 0,16% | 19.403,00 |
| 14.05.2026 | 30,25 | 30,90 | 30,25 | 30,45 | 0,33% | 18.734,00 |
| 13.05.2026 | 30,60 | 30,80 | 30,35 | 30,35 | -1,14% | 2.754,00 |
| 12.05.2026 | 30,75 | 31,10 | 30,50 | 30,70 | 0,49% | 12.513,00 |
| 11.05.2026 | 30,80 | 30,85 | 30,45 | 30,55 | -0,97% | 33.981,00 |
| 08.05.2026 | 31,00 | 31,10 | 30,75 | 30,85 | -1,59% | 26.644,00 |
| 07.05.2026 | 31,45 | 31,45 | 31,20 | 31,35 | -3,98% | 6.493,00 |
| 06.05.2026 | 32,30 | 32,75 | 32,20 | 32,65 | 2,03% | 17.340,00 |
| 05.05.2026 | 32,30 | 32,70 | 32,00 | 32,00 | -3,03% | 17.906,00 |
| 04.05.2026 | 32,80 | 33,15 | 32,50 | 33,00 | 0,00% | 47.913,00 |
| 30.04.2026 | 33,00 | 33,05 | 33,00 | 33,00 | -1,20% | 1.644,00 |
| 29.04.2026 | 33,00 | 33,65 | 32,60 | 33,40 | 8,97% | 19.111,00 |
| 28.04.2026 | 30,90 | 31,10 | 30,55 | 30,65 | -0,33% | 25.531,00 |
| 27.04.2026 | 31,20 | 31,20 | 30,75 | 30,75 | -0,65% | 17.590,00 |
| 24.04.2026 | 31,10 | 31,50 | 30,80 | 30,95 | 0,16% | 29.691,00 |
| 23.04.2026 | 31,20 | 31,25 | 30,80 | 30,90 | -2,22% | 19.739,00 |
| 22.04.2026 | 31,70 | 31,75 | 31,60 | 31,60 | -0,32% | 1.776,00 |
| 21.04.2026 | 31,70 | 31,75 | 31,45 | 31,70 | -0,47% | 18.895,00 |
| 20.04.2026 | 31,60 | 31,90 | 31,60 | 31,85 | 0,31% | 8.361,00 |
| 17.04.2026 | 31,45 | 31,90 | 31,40 | 31,75 | 0,32% | 60.192,00 |
| 16.04.2026 | 31,65 | 31,80 | 31,05 | 31,65 | 1,44% | 16.598,00 |
| 15.04.2026 | 31,55 | 31,70 | 31,15 | 31,20 | -0,95% | 26.637,00 |
| 14.04.2026 | 32,05 | 32,25 | 31,40 | 31,50 | -0,94% | 46.648,00 |
| 13.04.2026 | 31,50 | 31,85 | 31,35 | 31,80 | 0,32% | 30.703,00 |
| 10.04.2026 | 31,10 | 31,90 | 31,05 | 31,70 | 2,42% | 31.195,00 |
| 09.04.2026 | 30,70 | 31,10 | 30,70 | 30,95 | 0,49% | 5.876,00 |
| 08.04.2026 | 30,65 | 30,95 | 30,30 | 30,80 | 3,18% | 34.388,00 |
| 07.04.2026 | 30,00 | 30,20 | 29,65 | 29,85 | 0,84% | 45.437,00 |
| 02.04.2026 | 29,60 | 29,75 | 29,55 | 29,60 | -0,50% | 12.975,00 |
| 01.04.2026 | 30,40 | 30,40 | 29,50 | 29,75 | 0,34% | 22.162,00 |
| 31.03.2026 | 29,60 | 29,85 | 28,50 | 29,65 | -1,66% | 94.372,00 |
| 30.03.2026 | 29,80 | 30,25 | 29,55 | 30,15 | 1,52% | 11.179,00 |
| 27.03.2026 | 29,65 | 29,80 | 29,45 | 29,70 | -1,16% | 32.723,00 |
| 26.03.2026 | 29,60 | 30,10 | 29,45 | 30,05 | 2,21% | 15.725,00 |
| 25.03.2026 | 29,30 | 29,65 | 29,30 | 29,40 | 0,34% | 2.425,00 |
| 24.03.2026 | 29,05 | 29,55 | 28,60 | 29,30 | -0,68% | 66.063,00 |
| 23.03.2026 | 27,75 | 29,85 | 27,25 | 29,50 | 3,69% | 58.923,00 |
| 20.03.2026 | 28,35 | 28,85 | 27,60 | 28,45 | -0,70% | 59.062,00 |
| 19.03.2026 | 28,60 | 28,65 | 28,25 | 28,65 | -1,21% | 12.622,00 |
| 18.03.2026 | 28,90 | 29,40 | 28,85 | 29,00 | 1,22% | 42.685,00 |
| 17.03.2026 | 28,60 | 28,65 | 28,35 | 28,65 | 0,35% | 34.008,00 |
| 16.03.2026 | 28,80 | 28,85 | 28,30 | 28,55 | -0,70% | 59.020,00 |
| 13.03.2026 | 29,00 | 29,00 | 28,50 | 28,75 | -0,69% | 41.883,00 |
| 12.03.2026 | 28,75 | 29,25 | 28,60 | 28,95 | 1,05% | 48.263,00 |
| 11.03.2026 | 29,05 | 29,05 | 28,55 | 28,65 | -2,22% | 71.205,00 |
| 10.03.2026 | 29,45 | 29,65 | 29,20 | 29,30 | 0,34% | 16.159,00 |
| 09.03.2026 | 29,00 | 29,40 | 28,80 | 29,20 | -0,68% | 61.446,00 |
| 06.03.2026 | 29,35 | 29,55 | 29,05 | 29,40 | -1,84% | 41.859,00 |
| 05.03.2026 | 30,20 | 30,20 | 29,95 | 29,95 | -0,66% | 1.424,00 |
| 04.03.2026 | 29,65 | 30,20 | 29,65 | 30,15 | 1,52% | 8.277,00 |
| 03.03.2026 | 30,35 | 30,40 | 29,25 | 29,70 | -2,30% | 94.550,00 |
| 02.03.2026 | 30,00 | 30,85 | 29,70 | 30,40 | -1,30% | 78.815,00 |
| 27.02.2026 | 30,80 | 31,00 | 30,30 | 30,80 | 1,15% | 115.503,00 |
| 26.02.2026 | 30,50 | 30,50 | 30,15 | 30,45 | 1,00% | 4.434,00 |
| 25.02.2026 | 30,05 | 30,25 | 30,00 | 30,15 | -0,50% | 55.156,00 |
| 24.02.2026 | 30,30 | 30,70 | 30,15 | 30,30 | -0,33% | 9.926,00 |
| 23.02.2026 | 30,20 | 30,65 | 30,10 | 30,40 | 0,00% | 43.678,00 |
| 20.02.2026 | 30,35 | 30,65 | 30,20 | 30,40 | 0,33% | 24.591,00 |
| 19.02.2026 | 30,35 | 30,35 | 29,95 | 30,30 | 1,34% | 43.359,00 |
| 18.02.2026 | 30,50 | 30,50 | 29,75 | 29,90 | -1,32% | 24.165,00 |
| 17.02.2026 | 30,30 | 30,55 | 30,15 | 30,30 | 0,17% | 48.379,00 |
| 16.02.2026 | 30,50 | 30,55 | 30,15 | 30,25 | 0,50% | 25.149,00 |
| 13.02.2026 | 30,05 | 30,10 | 29,80 | 30,10 | 0,00% | 22.968,00 |
| 12.02.2026 | 30,50 | 30,50 | 30,05 | 30,10 | -0,50% | 29.512,00 |
| 11.02.2026 | 30,20 | 30,35 | 30,20 | 30,25 | 0,00% | 1.102,00 |
| 10.02.2026 | 30,50 | 30,65 | 30,15 | 30,25 | 0,17% | 41.751,00 |
| 09.02.2026 | 30,30 | 30,35 | 30,00 | 30,20 | 0,33% | 20.131,00 |
| 06.02.2026 | 30,15 | 30,15 | 29,70 | 30,10 | -0,99% | 13.872,00 |
| 05.02.2026 | 30,70 | 30,70 | 30,30 | 30,40 | -0,65% | 7.776,00 |
| 04.02.2026 | 30,55 | 30,80 | 30,30 | 30,60 | 0,49% | 26.634,00 |
| 03.02.2026 | 30,95 | 31,10 | 30,25 | 30,45 | -0,81% | 51.732,00 |
| 02.02.2026 | 29,70 | 30,70 | 29,40 | 30,70 | 2,50% | 101.937,00 |
| 30.01.2026 | 30,35 | 30,40 | 29,95 | 29,95 | -1,16% | 11.869,00 |
| 29.01.2026 | 30,15 | 30,30 | 30,00 | 30,30 | 1,17% | 24.530,00 |
| 28.01.2026 | 30,75 | 30,90 | 29,80 | 29,95 | -1,96% | 59.729,00 |
| 27.01.2026 | 30,75 | 30,80 | 30,40 | 30,55 | -0,16% | 27.892,00 |
| 26.01.2026 | 31,15 | 31,15 | 30,10 | 30,60 | 1,32% | 33.185,00 |
| 23.01.2026 | 30,40 | 30,40 | 30,15 | 30,20 | -0,49% | 12.227,00 |
| 22.01.2026 | 30,40 | 30,55 | 30,35 | 30,35 | 0,66% | 2.421,00 |
| 21.01.2026 | 29,90 | 30,30 | 29,85 | 30,15 | 1,17% | 18.627,00 |
| 20.01.2026 | 30,20 | 30,30 | 29,70 | 29,80 | -1,97% | 36.372,00 |
| 19.01.2026 | 30,75 | 30,90 | 30,40 | 30,40 | -2,25% | 15.520,00 |
| 16.01.2026 | 31,35 | 31,50 | 31,05 | 31,10 | 0,00% | 9.242,00 |
| 15.01.2026 | 31,25 | 31,30 | 30,85 | 31,10 | -0,48% | 10.799,00 |
| 14.01.2026 | 31,00 | 31,40 | 30,80 | 31,25 | 0,16% | 16.370,00 |
| 13.01.2026 | 30,50 | 31,50 | 30,30 | 31,20 | 4,00% | 21.592,00 |
| 12.01.2026 | 30,00 | 30,35 | 29,60 | 30,00 | -0,17% | 13.174,00 |
| 09.01.2026 | 29,95 | 30,15 | 29,80 | 30,05 | 0,67% | 13.511,00 |
| 08.01.2026 | 29,65 | 29,85 | 29,45 | 29,85 | -1,00% | 13.716,00 |
| 07.01.2026 | 30,25 | 30,25 | 29,95 | 30,15 | 0,33% | 2.937,00 |
| 06.01.2026 | 29,95 | 30,20 | 29,50 | 30,05 | -0,33% | 18.180,00 |
| 05.01.2026 | 29,95 | 30,50 | 29,70 | 30,15 | 0,33% | 37.359,00 |
| 02.01.2026 | 30,00 | 30,25 | 29,70 | 30,05 | 0,17% | 24.684,00 |
| 30.12.2025 | 29,70 | 30,15 | 29,60 | 30,00 | 1,01% | 23.280,00 |
| 29.12.2025 | 29,55 | 29,90 | 29,55 | 29,70 | 0,17% | 13.404,00 |
| 23.12.2025 | 29,75 | 29,80 | 29,45 | 29,65 | 0,17% | 6.887,00 |
| 22.12.2025 | 29,40 | 29,60 | 29,35 | 29,60 | 0,68% | 13.347,00 |
| 19.12.2025 | 29,45 | 29,55 | 29,10 | 29,40 | -0,68% | 23.370,00 |
| 18.12.2025 | 29,30 | 29,65 | 29,30 | 29,60 | 0,34% | 26.317,00 |
| 17.12.2025 | 29,90 | 29,90 | 29,50 | 29,50 | -0,67% | 1.303,00 |